KissMeData/084440/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194700,721222175,1741,1741,1741,1741,7542
20230713,194600,721222175,1741,1741,1741,1741,0
20230713,194500,721222175,1741,1741,1741,1741,0
20230713,194400,721222175,1741,1741,1741,1741,0
20230713,194300,721222175,1741,1741,1741,1741,0
20230713,194200,721222175,1741,1741,1741,1741,0
20230713,194100,721222175,1741,1741,1741,1741,0
20230713,194000,721222175,1741,1741,1741,1741,0
20230713,193900,721222175,1741,1741,1741,1741,0
20230713,193800,721222175,1741,1741,1741,1741,0
20230713,193700,721222175,1741,1741,1741,1741,0
20230713,193600,721222175,1741,1741,1741,1741,0
20230713,193500,721222175,1741,1741,1741,1741,0
20230713,193400,721222175,1741,1741,1741,1741,0
20230713,193300,721222175,1741,1741,1741,1741,0
20230713,193200,721222175,1741,1741,1741,1741,0
20230713,193100,721222175,1741,1741,1741,1741,0
20230713,193000,721222175,1741,1741,1741,1741,0
20230713,192900,721222175,1741,1741,1741,1741,0
20230713,192800,721222175,1741,1741,1741,1741,0
20230713,192700,721222175,1741,1741,1741,1741,0
20230713,192600,721222175,1741,1741,1741,1741,0
20230713,192500,721222175,1741,1741,1741,1741,0
20230713,192400,721222175,1741,1741,1741,1741,0
20230713,192300,721222175,1741,1741,1741,1741,0
20230713,192200,721222175,1741,1741,1741,1741,0
20230713,192100,721222175,1741,1741,1741,1741,0
20230713,192000,721222175,1741,1741,1741,1741,0
20230713,191900,721222175,1741,1741,1741,1741,0
20230713,191800,721222175,1741,1741,1741,1741,0
20230713,191700,721222175,1741,1741,1741,1741,7542
20230713,191600,721222175,1741,1741,1741,1741,0
20230713,191500,721222175,1741,1741,1741,1741,0
20230713,191400,721222175,1741,1741,1741,1741,0
20230713,191300,721222175,1741,1741,1741,1741,0
20230713,191200,721222175,1741,1741,1741,1741,0
20230713,191100,721222175,1741,1741,1741,1741,0
20230713,191000,721222175,1741,1741,1741,1741,0
20230713,190900,721222175,1741,1741,1741,1741,0
20230713,190800,721222175,1741,1741,1741,1741,0
20230713,190700,721222175,1741,1741,1741,1741,0
20230713,190600,721222175,1741,1741,1741,1741,0
20230713,190500,721222175,1741,1741,1741,1741,0
20230713,190400,721222175,1741,1741,1741,1741,0
20230713,190300,721222175,1741,1741,1741,1741,0
20230713,190200,721222175,1741,1741,1741,1741,0
20230713,190100,721222175,1741,1741,1741,1741,0
20230713,190000,721222175,1741,1741,1741,1741,0
20230713,185900,721222175,1741,1741,1741,1741,0
20230713,185800,721222175,1741,1741,1741,1741,0
20230713,185700,721222175,1741,1741,1741,1741,0
20230713,185600,721222175,1741,1741,1741,1741,0
20230713,185500,721222175,1741,1741,1741,1741,0
20230713,185400,721222175,1741,1741,1741,1741,0
20230713,185300,721222175,1741,1741,1741,1741,0
20230713,185200,721222175,1741,1741,1741,1741,0
20230713,185100,721222175,1741,1741,1741,1741,0
20230713,185000,721222175,1741,1741,1741,1741,0
20230713,184900,721222175,1741,1741,1741,1741,0
20230713,184800,721222175,1741,1741,1741,1741,0
20230713,184700,721222175,1741,1741,1741,1741,7542
20230713,184600,721222175,1741,1741,1741,1741,0
20230713,184500,721222175,1741,1741,1741,1741,0
20230713,184400,721222175,1741,1741,1741,1741,0
20230713,184300,721222175,1741,1741,1741,1741,0
20230713,184200,721222175,1741,1741,1741,1741,0
20230713,184100,721222175,1741,1741,1741,1741,0
20230713,184000,721222175,1741,1741,1741,1741,0
20230713,183900,721222175,1741,1741,1741,1741,0
20230713,183800,721222175,1741,1741,1741,1741,0
20230713,183700,721222175,1741,1741,1741,1741,0
20230713,183600,721222175,1741,1741,1741,1741,0
20230713,183500,721222175,1741,1741,1741,1741,0
20230713,183400,721222175,1741,1741,1741,1741,0
20230713,183300,721222175,1741,1741,1741,1741,0
20230713,183200,721222175,1741,1741,1741,1741,0
20230713,183100,721222175,1741,1741,1741,1741,0
20230713,183000,721222175,1741,1741,1741,1741,0
20230713,182900,721222175,1741,1741,1741,1741,0
20230713,182800,721222175,1741,1741,1741,1741,0
20230713,182700,721222175,1741,1741,1741,1741,0
20230713,182600,721222175,1741,1741,1741,1741,0
20230713,182500,721222175,1741,1741,1741,1741,0
20230713,182400,721222175,1741,1741,1741,1741,0
20230713,182300,721222175,1741,1741,1741,1741,0
20230713,182200,721222175,1741,1741,1741,1741,0
20230713,182100,721222175,1741,1741,1741,1741,0
20230713,182000,721222175,1741,1741,1741,1741,0
20230713,181900,721222175,1741,1741,1741,1741,0
20230713,181800,721222175,1741,1741,1741,1741,0
20230713,181700,721222175,1741,1741,1741,1741,7542
20230713,181600,721222175,1741,1741,1741,1741,0
20230713,181500,721222175,1741,1741,1741,1741,0
20230713,181400,721222175,1741,1741,1741,1741,0
20230713,181300,721222175,1741,1741,1741,1741,0
20230713,181200,721222175,1741,1741,1741,1741,0
20230713,181100,721222175,1741,1741,1741,1741,0
20230713,181000,721222175,1741,1741,1741,1741,0
20230713,180900,721222175,1741,1741,1741,1741,0
20230713,180800,721222175,1741,1741,1741,1741,0
20230713,180700,721222175,1741,1741,1741,1741,0
20230713,180600,721222175,1741,1741,1741,1741,0
20230713,180500,721222175,1741,1741,1741,1741,0
20230713,180400,721222175,1741,1741,1741,1741,0
20230713,180300,721222175,1741,1741,1741,1741,0
20230713,180200,721222175,1741,1741,1741,1741,0
20230713,180100,721222175,1741,1741,1741,1741,0
20230713,180000,721222175,1741,1741,1741,1741,0
20230713,175900,721222175,1741,1741,1741,1741,0
20230713,175800,721222175,1741,1741,1741,1741,0
20230713,175700,721222175,1741,1741,1741,1741,0
20230713,175600,721222175,1741,1741,1741,1741,0
20230713,175500,721222175,1741,1741,1741,1741,0
20230713,175400,721222175,1741,1741,1741,1741,0
20230713,175300,721222175,1741,1741,1741,1741,0
20230713,175200,721222175,1741,1741,1741,1741,0
20230713,175100,721222175,1741,1741,1741,1741,0
20230713,175000,721222175,1741,1741,1741,1741,0
20230713,174900,721222175,1741,1741,1741,1741,0
20230713,174800,721222175,1741,1741,1741,1741,0
20230713,174700,721222175,1741,1741,1741,1741,7542
20230713,174600,721222175,1741,1741,1741,1741,0
20230713,174500,721222175,1741,1741,1741,1741,0
20230713,174400,721222175,1741,1741,1741,1741,0
20230713,174300,721222175,1741,1741,1741,1741,0
20230713,174200,721222175,1741,1741,1741,1741,0
20230713,174100,721222175,1741,1741,1741,1741,0
20230713,174000,721222175,1741,1741,1741,1741,0
20230713,173900,721222175,1741,1741,1741,1741,0
20230713,173800,721222175,1741,1741,1741,1741,0
20230713,173700,721222175,1741,1741,1741,1741,0
20230713,173600,721222175,1741,1741,1741,1741,0
20230713,173500,721222175,1741,1741,1741,1741,0
20230713,173400,721222175,1741,1741,1741,1741,0
20230713,173300,721222175,1741,1741,1741,1741,0
20230713,173200,721222175,1741,1741,1741,1741,0
20230713,173100,721222175,1741,1741,1741,1741,0
20230713,173000,721222175,1741,1741,1741,1741,0
20230713,172900,721222175,1741,1741,1741,1741,0
20230713,172800,721222175,1741,1741,1741,1741,0
20230713,172700,721222175,1741,1741,1741,1741,0
20230713,172600,721222175,1741,1741,1741,1741,0
20230713,172500,721222175,1741,1741,1741,1741,0
20230713,172400,721222175,1741,1741,1741,1741,0
20230713,172300,721222175,1741,1741,1741,1741,0
20230713,172200,721222175,1741,1741,1741,1741,0
20230713,172100,721222175,1741,1741,1741,1741,0
20230713,172000,721222175,1741,1741,1741,1741,0
20230713,171900,721222175,1741,1741,1741,1741,0
20230713,171800,721222175,1741,1741,1741,1741,0
20230713,171700,721222175,1741,1741,1741,1741,7542
20230713,171600,721222175,1741,1741,1741,1741,0
20230713,171500,721222175,1741,1741,1741,1741,0
20230713,171400,721222175,1741,1741,1741,1741,0
20230713,171300,721222175,1741,1741,1741,1741,0
20230713,171200,721222175,1741,1741,1741,1741,0
20230713,171100,721222175,1741,1741,1741,1741,0
20230713,171000,721222175,1741,1741,1741,1741,0
20230713,170900,721222175,1741,1741,1741,1741,0
20230713,170800,721222175,1741,1741,1741,1741,0
20230713,170700,721222175,1741,1741,1741,1741,0
20230713,170600,721222175,1741,1741,1741,1741,0
20230713,170500,721222175,1741,1741,1741,1741,0
20230713,170400,721222175,1741,1741,1741,1741,0
20230713,170300,721222175,1741,1741,1741,1741,0
20230713,170200,721222175,1741,1741,1741,1741,0
20230713,170100,721222175,1741,1741,1741,1741,0
20230713,170000,721222175,1741,1741,1741,1741,0
20230713,165900,721222175,1741,1741,1741,1741,0
20230713,165800,721222175,1741,1741,1741,1741,0
20230713,165700,721222175,1741,1741,1741,1741,0
20230713,165600,721222175,1741,1741,1741,1741,0
20230713,165500,721222175,1741,1741,1741,1741,0
20230713,165400,721222175,1741,1741,1741,1741,0
20230713,165300,721222175,1741,1741,1741,1741,0
20230713,165200,721222175,1741,1741,1741,1741,0
20230713,165100,721222175,1741,1741,1741,1741,0
20230713,165000,721222175,1741,1741,1741,1741,0
20230713,164900,721222175,1741,1741,1741,1741,0
20230713,164800,721222175,1741,1741,1741,1741,0
20230713,164700,721222175,1741,1741,1741,1741,7542
20230713,164600,721222175,1741,1741,1741,1741,0
20230713,164500,721222175,1741,1741,1741,1741,0
20230713,164400,721222175,1741,1741,1741,1741,0
20230713,164300,721222175,1741,1741,1741,1741,0
20230713,164200,721222175,1741,1741,1741,1741,0
20230713,164100,721222175,1741,1741,1741,1741,0
20230713,164000,721222175,1741,1741,1741,1741,0
20230713,163900,721222175,1741,1741,1741,1741,0
20230713,163800,721222175,1741,1741,1741,1741,0
20230713,163700,721222175,1741,1741,1741,1741,0
20230713,163600,721222175,1741,1741,1741,1741,0
20230713,163500,721222175,1741,1741,1741,1741,0
20230713,163400,721222175,1741,1741,1741,1741,0
20230713,163300,721222175,1741,1741,1741,1741,0
20230713,163200,721222175,1741,1741,1741,1741,0
20230713,163100,721222175,1741,1741,1741,1741,0
20230713,163000,721222175,1741,1741,1741,1741,0
20230713,162900,721222175,1741,1741,1741,1741,0
20230713,162800,721222175,1741,1741,1741,1741,0
20230713,162700,721222175,1741,1741,1741,1741,0
20230713,162600,721222175,1741,1741,1741,1741,0
20230713,162500,721222175,1741,1741,1741,1741,0
20230713,162400,721222175,1741,1741,1741,1741,0
20230713,162300,721222175,1741,1741,1741,1741,0
20230713,162200,721222175,1741,1741,1741,1741,0
20230713,162100,721222175,1741,1741,1741,1741,0
20230713,162000,721222175,1741,1741,1741,1741,0
20230713,161900,721222175,1741,1741,1741,1741,0
20230713,161800,721222175,1741,1741,1741,1741,0
20230713,161700,721222175,1741,1741,1741,1741,7542
20230713,161600,721222175,1741,1741,1741,1741,0
20230713,161500,721222175,1741,1741,1741,1741,0
20230713,161400,721222175,1741,1741,1741,1741,0
20230713,161300,721222175,1741,1741,1741,1741,0
20230713,161200,721222175,1741,1741,1741,1741,0
20230713,161100,721222175,1741,1741,1741,1741,0
20230713,161000,721222175,1741,1741,1741,1741,0
20230713,160900,721222175,1741,1741,1741,1741,0
20230713,160800,721222175,1741,1741,1741,1741,0
20230713,160700,721222175,1741,1741,1741,1741,0
20230713,160600,721222175,1741,1741,1741,1741,0
20230713,160500,721222175,1741,1741,1741,1741,0
20230713,160400,721222175,1741,1741,1741,1741,0
20230713,160300,721222175,1741,1741,1741,1741,0
20230713,160200,721222175,1741,1741,1741,1741,0
20230713,160100,721222175,1741,1741,1741,1741,0
20230713,160000,721222175,1741,1741,1741,1741,0
20230713,155900,721222175,1741,1741,1741,1741,0
20230713,155800,721222175,1741,1741,1741,1741,0
20230713,155700,721222175,1741,1741,1741,1741,0
20230713,155600,721222175,1741,1741,1741,1741,0
20230713,155500,721222175,1741,1741,1741,1741,0
20230713,155400,721222175,1741,1741,1741,1741,0
20230713,155300,721222175,1741,1741,1741,1741,0
20230713,155200,721222175,1741,1741,1741,1741,0
20230713,155100,721222175,1741,1741,1741,1741,0
20230713,155000,721222175,1741,1741,1741,1741,0
20230713,154900,721222175,1741,1741,1741,1741,0
20230713,154800,721222175,1741,1741,1741,1741,0
20230713,154700,721222175,1741,1741,1741,1741,7542
20230713,154600,721222175,1741,1741,1741,1741,0
20230713,154500,721222175,1741,1741,1741,1741,0
20230713,154400,721222175,1741,1741,1741,1741,0
20230713,154300,721222175,1741,1741,1741,1741,0
20230713,154200,721222175,1741,1741,1741,1741,0
20230713,154100,721222175,1741,1741,1741,1741,0
20230713,154000,721222175,1741,1741,1741,1741,0
20230713,153900,721222175,1741,1741,1741,1741,0
20230713,153800,721222175,1741,1741,1741,1741,0
20230713,153700,721222175,1741,1741,1741,1741,0
20230713,153600,721222175,1741,1741,1741,1741,0
20230713,153500,721222175,1741,1741,1741,1741,0
20230713,153400,721222175,1741,1741,1741,1741,0
20230713,153300,721222175,1741,1741,1741,1741,0
20230713,153200,721222175,1741,1741,1741,1741,0
20230713,153100,721222175,1741,1741,1741,1741,0
20230713,153000,721222175,1741,1741,1741,1741,7542
20230713,152900,708091553,1748,1748,1748,1748,0
20230713,152800,708091553,1748,1748,1748,1748,0
20230713,152700,708091553,1748,1748,1748,1748,0
20230713,152600,708091553,1748,1748,1748,1748,0
20230713,152500,708091553,1748,1748,1748,1748,0
20230713,152400,708091553,1748,1748,1748,1748,0
20230713,152300,708091553,1748,1748,1748,1748,0
20230713,152200,708091553,1748,1748,1748,1748,0
20230713,152100,708091553,1748,1748,1748,1748,0
20230713,152000,708091553,1748,1748,1748,1748,0
20230713,151900,708091553,1748,1748,1748,1747,827
20230713,151800,706646657,1749,1749,1749,1747,630
20230713,151700,705545619,1747,1747,1747,1747,209
20230713,151600,705180496,1752,1745,1752,1745,464
20230713,151500,704370785,1745,1744,1745,1744,552
20230713,151400,703407904,1744,1744,1744,1744,610
20230713,151300,702344064,1747,1749,1749,1747,284
20230713,151200,701847388,1749,1751,1751,1749,140
20230713,151100,701602302,1752,1752,1752,1752,1
20230713,151000,701600550,1753,1753,1753,1753,117
20230713,150900,701395449,1753,1752,1753,1752,1002
20230713,150800,699639544,1753,1753,1753,1741,1170
20230713,150700,697598304,1753,1753,1753,1752,745
20230713,150600,696292481,1752,1752,1752,1752,1
20230713,150500,696290729,1760,1760,1760,1760,37
20230713,150400,696225609,1760,1760,1760,1760,0
20230713,150300,696225609,1760,1750,1761,1750,472
20230713,150200,695397328,1748,1748,1748,1748,27
20230713,150100,695350132,1748,1742,1748,1741,622
20230713,150000,694266570,1748,1748,1748,1748,5
20230713,145900,694257830,1740,1740,1740,1740,263
20230713,145800,693800210,1740,1740,1740,1740,46
20230713,145700,693720170,1740,1740,1740,1740,28
20230713,145600,693671450,1746,1746,1746,1746,1832
20230713,145500,690472778,1746,1745,1746,1740,2615
20230713,145400,685919217,1741,1742,1742,1741,25
20230713,145300,685875691,1743,1743,1743,1743,1
20230713,145200,685873948,1741,1741,1741,1741,28
20230713,145100,685825200,1743,1744,1744,1742,952
20230713,145000,684166073,1744,1746,1746,1744,120
20230713,144900,683956790,1747,1749,1749,1747,5
20230713,144800,683948048,1744,1751,1751,1744,4382
20230713,144700,676304058,1756,1751,1756,1751,127
20230713,144600,676081181,1757,1757,1757,1757,40
20230713,144500,676010901,1759,1759,1759,1759,0
20230713,144400,676010901,1759,1759,1759,1759,0
20230713,144300,676010901,1759,1759,1759,1750,730
20230713,144200,674731706,1759,1751,1759,1751,80
20230713,144100,674591130,1752,1752,1752,1752,0
20230713,144000,674591130,1752,1753,1753,1752,351
20230713,143900,673975846,1753,1754,1754,1753,54
20230713,143800,673881166,1761,1761,1761,1761,200
20230713,143700,673528966,1761,1761,1761,1761,0
20230713,143600,673528966,1761,1761,1761,1761,0
20230713,143500,673528966,1761,1761,1761,1761,5
20230713,143400,673520161,1744,1746,1746,1744,2546
20230713,143300,669079141,1747,1747,1747,1747,580
20230713,143200,668065881,1748,1748,1748,1748,484
20230713,143100,667219849,1748,1748,1748,1748,134
20230713,143000,666985617,1748,1750,1750,1748,4169
20230713,142900,659691072,1750,1750,1750,1750,0
20230713,142800,659691072,1750,1754,1754,1750,2047
20230713,142700,656107242,1754,1754,1754,1754,27
20230713,142600,656059884,1754,1751,1754,1751,578
20230713,142500,655046858,1750,1751,1751,1750,1550
20230713,142400,652334347,1750,1753,1753,1750,4870
20230713,142300,643806625,1754,1754,1754,1754,8
20230713,142200,643792593,1753,1753,1754,1753,462
20230713,142100,642982507,1754,1754,1754,1754,132
20230713,142000,642750979,1754,1754,1754,1754,200
20230713,141900,642400179,1754,1753,1754,1753,269
20230713,141800,641928619,1753,1753,1753,1753,0
20230713,141700,641928619,1753,1753,1753,1752,190
20230713,141600,641595576,1752,1753,1753,1752,2113
20230713,141500,637893482,1753,1753,1753,1753,0
20230713,141400,637893482,1753,1753,1753,1753,500
20230713,141300,637016982,1754,1761,1761,1754,1073
20230713,141200,635132427,1761,1754,1761,1754,32
20230713,141100,635076292,1762,1762,1762,1762,0
20230713,141000,635076292,1762,1762,1762,1762,0
20230713,140900,635076292,1762,1761,1762,1761,78
20230713,140800,634938906,1761,1761,1761,1761,300
20230713,140700,634410606,1754,1762,1762,1754,93
20230713,140600,634247084,1762,1762,1762,1762,0
20230713,140500,634247084,1762,1762,1762,1762,10
20230713,140400,634229464,1753,1753,1753,1753,5183
20230713,140300,625143665,1753,1762,1763,1753,373
20230713,140200,624488797,1751,1751,1751,1751,27
20230713,140100,624441520,1751,1760,1760,1751,1073
20230713,140000,622562606,1762,1752,1763,1752,2570
20230713,135900,618057855,1753,1753,1753,1753,826
20230713,135800,616609877,1754,1755,1763,1754,1449
20230713,135700,614066834,1755,1758,1758,1755,5346
20230713,135600,604676618,1763,1763,1763,1763,56
20230713,135500,604577890,1763,1763,1763,1763,0
20230713,135400,604577890,1763,1763,1763,1763,1
20230713,135300,604576127,1757,1757,1757,1757,83
20230713,135200,604430296,1757,1757,1757,1757,10
20230713,135100,604412726,1756,1756,1756,1756,0
20230713,135000,604412726,1756,1756,1756,1756,0
20230713,134900,604412726,1756,1756,1756,1756,0
20230713,134800,604412726,1756,1756,1756,1756,100
20230713,134700,604237126,1756,1756,1756,1756,27
20230713,134600,604189714,1756,1758,1758,1756,345
20230713,134500,603583870,1770,1770,1770,1770,0
20230713,134400,603583870,1770,1770,1770,1770,0
20230713,134300,603583870,1770,1770,1770,1770,1
20230713,134200,603582100,1767,1767,1767,1767,30
20230713,134100,603529090,1767,1759,1767,1756,14878
20230713,134000,577380157,1760,1761,1761,1760,4587
20230713,133900,569306915,1763,1763,1763,1763,3000
20230713,133800,564017915,1764,1765,1765,1764,361
20230713,133700,563381072,1765,1765,1765,1765,63
20230713,133600,563269877,1771,1771,1771,1771,0
20230713,133500,563269877,1771,1771,1771,1771,0
20230713,133400,563269877,1771,1771,1771,1771,0
20230713,133300,563269877,1771,1771,1771,1771,0
20230713,133200,563269877,1771,1764,1771,1764,61
20230713,133100,563162042,1771,1770,1771,1761,889
20230713,133000,561592912,1771,1771,1771,1771,1
20230713,132900,561591141,1770,1770,1770,1770,0
20230713,132800,561591141,1770,1771,1771,1770,275
20230713,132700,561104119,1771,1771,1771,1771,27
20230713,132600,561056302,1772,1772,1772,1772,0
20230713,132500,561056302,1772,1772,1772,1772,254
20230713,132400,560606214,1772,1772,1772,1772,112
20230713,132300,560407750,1771,1771,1771,1771,3363
20230713,132200,554451877,1771,1770,1771,1770,265
20230713,132100,553982577,1771,1771,1771,1771,300
20230713,132000,553451277,1771,1771,1771,1771,30
20230713,131900,553398147,1771,1771,1771,1771,1096
20230713,131800,551457131,1771,1771,1771,1771,110
20230713,131700,551262321,1771,1770,1771,1770,30
20230713,131600,551209218,1770,1770,1770,1770,74
20230713,131500,551078238,1770,1768,1770,1768,859
20230713,131400,549559506,1768,1768,1768,1767,256
20230713,131300,549107149,1768,1768,1768,1768,4
20230713,131200,549100077,1767,1768,1768,1767,756
20230713,131100,547763725,1771,1771,1771,1771,684
20230713,131000,546552361,1771,1771,1771,1771,100
20230713,130900,546375261,1771,1771,1771,1771,564
20230713,130800,545376417,1772,1772,1772,1772,0
20230713,130700,545376417,1772,1764,1772,1764,138
20230713,130600,545132097,1772,1772,1772,1772,1
20230713,130500,545130325,1770,1770,1770,1770,0
20230713,130400,545130325,1770,1770,1770,1770,106
20230713,130300,544942705,1772,1771,1772,1771,100
20230713,130200,544765590,1770,1770,1770,1770,20
20230713,130100,544730190,1771,1771,1771,1771,6
20230713,130000,544719564,1771,1771,1771,1771,0
20230713,125900,544719564,1771,1772,1772,1771,138
20230713,125800,544475073,1771,1771,1771,1771,4097
20230713,125700,537219286,1762,1762,1762,1762,34
20230713,125600,537159378,1771,1771,1771,1771,0
20230713,125500,537159378,1771,1771,1771,1771,200
20230713,125400,536805178,1765,1765,1765,1765,0
20230713,125300,536805178,1765,1765,1765,1765,10
20230713,125200,536787528,1765,1765,1765,1765,1
20230713,125100,536785763,1771,1771,1771,1771,0
20230713,125000,536785763,1771,1771,1771,1771,0
20230713,124900,536785763,1771,1771,1771,1771,222
20230713,124800,536392601,1771,1771,1771,1771,25
20230713,124700,536348326,1771,1771,1771,1771,10
20230713,124600,536330616,1760,1771,1771,1760,2686
20230713,124500,531589761,1771,1771,1771,1771,858
20230713,124400,530070243,1771,1770,1771,1770,180
20230713,124300,529751513,1771,1767,1771,1767,300
20230713,124200,529221034,1760,1760,1760,1760,27
20230713,124100,529173514,1760,1761,1761,1760,2600
20230713,124000,524596751,1761,1761,1761,1761,7
20230713,123900,524584424,1761,1763,1763,1761,993
20230713,123800,522834160,1761,1761,1761,1761,0
20230713,123700,522834160,1761,1761,1761,1761,27
20230713,123600,522786613,1768,1758,1768,1758,257
20230713,123500,522334112,1758,1758,1758,1758,0
20230713,123400,522334112,1758,1758,1758,1758,1
20230713,123300,522332354,1758,1761,1761,1758,117
20230713,123200,522126638,1757,1757,1760,1757,131
20230713,123100,521896465,1756,1761,1761,1756,27
20230713,123000,521848968,1756,1755,1756,1755,289
20230713,122900,521341673,1755,1756,1756,1753,5189
20230713,122800,512236085,1758,1762,1762,1758,5210
20230713,122700,503070283,1762,1762,1762,1761,1829
20230713,122600,499849237,1762,1762,1762,1762,1006
20230713,122500,498076665,1762,1761,1762,1761,2148
20230713,122400,494293900,1762,1762,1762,1762,942
20230713,122300,492634096,1772,1772,1772,1772,1
20230713,122200,492632324,1761,1761,1761,1761,27
20230713,122100,492584777,1761,1761,1761,1761,2182
20230713,122000,488742275,1761,1761,1761,1761,300
20230713,121900,488213975,1772,1772,1772,1772,1
20230713,121800,488212203,1760,1771,1771,1760,2978
20230713,121700,482957555,1771,1770,1771,1770,35
20230713,121600,482895604,1771,1771,1771,1771,111
20230713,121500,482699023,1772,1772,1772,1772,1
20230713,121400,482697251,1773,1774,1774,1773,2431
20230713,121300,478384658,1774,1773,1774,1773,2
20230713,121200,478381111,1762,1769,1774,1761,1872
20230713,121100,475082567,1779,1770,1779,1770,778
20230713,121000,473705417,1770,1770,1770,1770,50
20230713,120900,473616917,1770,1779,1779,1770,1526
20230713,120800,470913196,1780,1780,1780,1780,0
20230713,120700,470913196,1780,1781,1781,1780,1706
20230713,120600,467876446,1781,1781,1781,1781,994
20230713,120500,466106132,1781,1781,1781,1781,0
20230713,120400,466106132,1781,1787,1787,1781,6
20230713,120300,466095416,1787,1787,1787,1787,1
20230713,120200,466093629,1781,1786,1786,1781,1071
20230713,120100,464183521,1787,1786,1787,1786,3
20230713,120000,464178162,1787,1787,1787,1787,2
20230713,115900,464174588,1787,1790,1790,1787,152
20230713,115800,463902513,1789,1789,1789,1789,1
20230713,115700,463900724,1790,1790,1792,1790,8
20230713,115600,463886397,1788,1795,1795,1788,3
20230713,115500,463881019,1797,1797,1797,1797,0
20230713,115400,463881019,1797,1797,1797,1797,1
20230713,115300,463879222,1782,1783,1798,1782,773
20230713,115200,462500848,1784,1783,1784,1783,2
20230713,115100,462497281,1784,1790,1790,1784,7
20230713,115000,462484772,1791,1789,1791,1789,72
20230713,114900,462355822,1791,1791,1791,1791,1
20230713,114800,462354031,1781,1781,1781,1781,2136
20230713,114700,458549815,1781,1784,1784,1781,6297
20230713,114600,447332413,1782,1782,1782,1782,0
20230713,114500,447332413,1782,1782,1782,1782,0
20230713,114400,447332413,1782,1782,1782,1782,0
20230713,114300,447332413,1782,1792,1792,1782,103
20230713,114200,447147867,1793,1793,1793,1793,0
20230713,114100,447147867,1793,1793,1793,1793,1
20230713,114000,447146074,1781,1781,1781,1781,0
20230713,113900,447146074,1781,1783,1783,1781,874
20230713,113800,445589040,1794,1794,1794,1794,0
20230713,113700,445589040,1794,1783,1794,1783,9
20230713,113600,445572905,1796,1795,1796,1795,11
20230713,113500,445553159,1781,1797,1798,1780,4621
20230713,113400,437324984,1791,1798,1798,1791,21
20230713,113300,437287366,1798,1786,1798,1780,5002
20230713,113200,428374247,1796,1796,1796,1796,0
20230713,113100,428374247,1796,1793,1796,1793,101
20230713,113000,428193119,1793,1792,1793,1783,858
20230713,112900,426659695,1792,1790,1792,1790,573
20230713,112800,425633043,1790,1790,1790,1790,333
20230713,112700,425036973,1790,1790,1790,1790,0
20230713,112600,425036973,1790,1790,1790,1790,0
20230713,112500,425036973,1790,1788,1790,1788,4001
20230713,112400,417881517,1778,1780,1780,1778,844
20230713,112300,416379403,1780,1780,1780,1780,1
20230713,112200,416377623,1788,1786,1788,1786,18
20230713,112100,416345463,1789,1789,1789,1789,0
20230713,112000,416345463,1789,1789,1789,1789,0
20230713,111900,416345463,1789,1789,1789,1789,515
20230713,111800,415424128,1780,1780,1780,1780,556
20230713,111700,414434448,1789,1789,1789,1789,0
20230713,111600,414434448,1789,1789,1789,1789,1
20230713,111500,414432659,1780,1780,1780,1780,150
20230713,111400,414165659,1780,1781,1781,1780,426
20230713,111300,413407079,1781,1781,1781,1781,292
20230713,111200,412887027,1781,1786,1787,1781,2251
20230713,111100,408869153,1787,1789,1790,1786,5683
20230713,111000,398712765,1792,1790,1792,1790,465
20230713,110900,397879613,1790,1790,1790,1790,0
20230713,110800,397879613,1790,1790,1793,1790,1498
20230713,110700,395198190,1790,1790,1790,1790,27
20230713,110600,395149860,1790,1790,1790,1790,0
20230713,110500,395149860,1790,1790,1790,1790,0
20230713,110400,395149860,1790,1793,1793,1790,33
20230713,110300,395090781,1793,1793,1793,1793,1
20230713,110200,395088988,1791,1791,1791,1791,1
20230713,110100,395087197,1787,1794,1794,1787,562
20230713,110000,394081496,1794,1799,1799,1794,48
20230713,105900,393995351,1801,1803,1803,1801,2
20230713,105800,393991747,1803,1803,1803,1803,22
20230713,105700,393952081,1795,1795,1795,1795,27
20230713,105600,393903616,1794,1794,1794,1794,3209
20230713,105500,388146670,1789,1789,1789,1789,0
20230713,105400,388146670,1789,1809,1809,1789,256
20230713,105300,387688554,1787,1803,1803,1786,1150
20230713,105200,385623675,1803,1800,1803,1800,181
20230713,105100,385297632,1803,1803,1803,1803,0
20230713,105000,385297632,1803,1803,1803,1803,517
20230713,104900,384365481,1802,1790,1802,1790,6778
20230713,104800,372232741,1790,1790,1790,1790,32
20230713,104700,372175461,1803,1790,1803,1790,1365
20230713,104600,369731746,1791,1791,1791,1791,571
20230713,104500,368709085,1791,1793,1793,1791,4500
20230713,104400,360646336,1804,1793,1804,1792,2005
20230713,104300,357051364,1806,1807,1807,1793,280
20230713,104200,356549297,1792,1801,1801,1792,2845
20230713,104100,351436895,1809,1809,1809,1809,3
20230713,104000,351431468,1801,1801,1809,1801,5316
20230713,103900,341857344,1801,1809,1809,1801,1911
20230713,103800,338408280,1812,1820,1820,1812,1917
20230713,103700,334930912,1815,1815,1815,1815,124
20230713,103600,334705852,1820,1820,1820,1820,0
20230713,103500,334705852,1820,1818,1820,1818,12
20230713,103400,334684034,1822,1822,1822,1822,14
20230713,103300,334658526,1822,1812,1822,1812,501
20230713,103200,333745714,1823,1809,1823,1809,10978
20230713,103100,313797400,1809,1809,1809,1809,578
20230713,103000,312751798,1809,1809,1809,1809,773
20230713,102900,311353441,1810,1810,1810,1810,1
20230713,102800,311351631,1808,1806,1808,1806,1977
20230713,102700,307780838,1806,1798,1807,1798,706
20230713,102600,306506110,1807,1807,1807,1807,57
20230713,102500,306403111,1808,1807,1808,1807,201
20230713,102400,306039903,1807,1796,1810,1796,60
20230713,102300,305931612,1796,1804,1811,1794,1895
20230713,102200,302528320,1812,1811,1812,1804,2361
20230713,102100,298257353,1822,1827,1827,1812,630
20230713,102000,297115324,1810,1823,1829,1810,1328
20230713,101900,294702237,1830,1829,1830,1828,773
20230713,101800,293287997,1830,1824,1830,1824,10455
20230713,101700,274183890,1823,1811,1823,1811,16496
20230713,101600,244197808,1815,1809,1815,1809,4
20230713,101500,244190566,1809,1815,1815,1809,866
20230713,101400,242618866,1815,1816,1816,1813,1006
20230713,101300,240792443,1818,1803,1818,1799,18551
20230713,101200,207196785,1796,1795,1796,1795,1050
20230713,101100,205312011,1795,1795,1795,1795,3213
20230713,101000,199544676,1805,1804,1805,1795,398
20230713,100900,198830217,1796,1796,1796,1796,200
20230713,100800,198471017,1796,1796,1796,1796,1
20230713,100700,198469221,1805,1797,1805,1796,163
20230713,100600,198176075,1805,1805,1805,1805,1
20230713,100500,198174270,1796,1798,1798,1796,309
20230713,100400,197619244,1798,1799,1799,1798,5394
20230713,100300,187919948,1799,1799,1799,1799,0
20230713,100200,187919948,1799,1799,1799,1799,177
20230713,100100,187601525,1805,1805,1805,1805,3
20230713,100000,187596110,1805,1798,1805,1798,602
20230713,095900,186513707,1798,1798,1808,1798,610
20230713,095800,185416887,1809,1807,1809,1807,1789
20230713,095700,182181990,1807,1794,1807,1794,30
20230713,095600,182128155,1800,1800,1800,1800,595
20230713,095500,181057155,1800,1800,1800,1800,0
20230713,095400,181057155,1800,1791,1800,1791,36
20230713,095300,180992373,1791,1810,1810,1791,572
20230713,095200,179963341,1804,1804,1811,1804,218
20230713,095100,179570062,1812,1804,1812,1804,13
20230713,095000,179546522,1812,1811,1812,1811,24
20230713,094900,179503035,1812,1812,1812,1812,1000
20230713,094800,177691035,1812,1812,1818,1804,11365
20230713,094700,157102244,1812,1807,1812,1807,5780
20230713,094600,146637835,1811,1811,1811,1811,5
20230713,094500,146628780,1811,1805,1812,1796,13755
20230713,094400,121802215,1805,1803,1808,1796,1045
20230713,094300,119917949,1800,1798,1800,1798,2799
20230713,094200,114882425,1794,1793,1796,1793,3883
20230713,094100,107915187,1793,1791,1793,1791,251
20230713,094000,107465397,1791,1791,1791,1791,362
20230713,093900,106817055,1791,1792,1792,1791,379
20230713,093800,106138166,1790,1788,1790,1788,183
20230713,093700,105810616,1790,1788,1790,1786,758
20230713,093600,104455346,1788,1784,1788,1784,268
20230713,093500,103976794,1784,1776,1784,1776,1540
20230713,093400,101238418,1764,1770,1776,1764,2040
20230713,093300,97626886,1770,1770,1770,1770,524
20230713,093200,96699406,1770,1767,1770,1762,827
20230713,093100,95239453,1770,1770,1770,1770,1
20230713,093000,95237683,1770,1769,1770,1769,519
20230713,092900,94319054,1767,1767,1767,1767,50
20230713,092800,94230704,1770,1772,1772,1770,3843
20230713,092700,87422766,1770,1770,1770,1770,27
20230713,092600,87374976,1776,1776,1776,1776,22
20230713,092500,87335904,1776,1776,1776,1776,0
20230713,092400,87335904,1776,1768,1776,1767,468
20230713,092300,86506424,1772,1771,1772,1771,100
20230713,092200,86329227,1772,1763,1772,1763,702
20230713,092100,85089634,1764,1764,1765,1764,890
20230713,092000,83519041,1763,1764,1764,1763,115
20230713,091900,83316291,1764,1757,1764,1757,220
20230713,091800,82929744,1754,1754,1754,1754,8
20230713,091700,82915712,1765,1755,1765,1753,1046
20230713,091600,81080725,1753,1766,1766,1753,3535
20230713,091500,74857094,1783,1782,1783,1782,143
20230713,091400,74602182,1766,1764,1766,1764,1832
20230713,091300,71367870,1764,1758,1764,1758,1671
20230713,091200,68426856,1764,1764,1764,1764,2
20230713,091100,68423328,1766,1766,1766,1766,0
20230713,091000,68423328,1766,1752,1766,1752,676
20230713,090900,67238520,1753,1753,1754,1753,635
20230713,090800,66125360,1753,1755,1764,1753,517
20230713,090700,65218442,1756,1751,1760,1751,2381
20230713,090600,61035233,1751,1751,1751,1751,38
20230713,090500,60968695,1751,1750,1759,1750,3448
20230713,090400,54930325,1750,1764,1764,1750,3903
20230713,090300,48079112,1766,1768,1768,1763,4027
20230713,090200,40968225,1767,1775,1775,1765,6500
20230713,090100,29457243,1779,1789,1799,1779,11177
20230713,090000,9493080,1789,1786,1799,1786,5312