KissMeData/009270/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184900,209646953,1427,1427,1427,1427,7437
20230707,184800,209646953,1427,1427,1427,1427,0
20230707,184700,209646953,1427,1427,1427,1427,0
20230707,184600,209646953,1427,1427,1427,1427,0
20230707,184500,209646953,1427,1427,1427,1427,0
20230707,184400,209646953,1427,1427,1427,1427,0
20230707,184300,209646953,1427,1427,1427,1427,0
20230707,184200,209646953,1427,1427,1427,1427,0
20230707,184100,209646953,1427,1427,1427,1427,0
20230707,184000,209646953,1427,1427,1427,1427,0
20230707,183900,209646953,1427,1427,1427,1427,0
20230707,183800,209646953,1427,1427,1427,1427,0
20230707,183700,209646953,1427,1427,1427,1427,0
20230707,183600,209646953,1427,1427,1427,1427,0
20230707,183500,209646953,1427,1427,1427,1427,0
20230707,183400,209646953,1427,1427,1427,1427,0
20230707,183300,209646953,1427,1427,1427,1427,0
20230707,183200,209646953,1427,1427,1427,1427,0
20230707,183100,209646953,1427,1427,1427,1427,0
20230707,183000,209646953,1427,1427,1427,1427,0
20230707,182900,209646953,1427,1427,1427,1427,0
20230707,182800,209646953,1427,1427,1427,1427,0
20230707,182700,209646953,1427,1427,1427,1427,0
20230707,182600,209646953,1427,1427,1427,1427,0
20230707,182500,209646953,1427,1427,1427,1427,0
20230707,182400,209646953,1427,1427,1427,1427,0
20230707,182300,209646953,1427,1427,1427,1427,0
20230707,182200,209646953,1427,1427,1427,1427,0
20230707,182100,209646953,1427,1427,1427,1427,0
20230707,182000,209646953,1427,1427,1427,1427,0
20230707,181900,209646953,1427,1427,1427,1427,7437
20230707,181800,209646953,1427,1427,1427,1427,0
20230707,181700,209646953,1427,1427,1427,1427,0
20230707,181600,209646953,1427,1427,1427,1427,0
20230707,181500,209646953,1427,1427,1427,1427,0
20230707,181400,209646953,1427,1427,1427,1427,0
20230707,181300,209646953,1427,1427,1427,1427,0
20230707,181200,209646953,1427,1427,1427,1427,0
20230707,181100,209646953,1427,1427,1427,1427,0
20230707,181000,209646953,1427,1427,1427,1427,0
20230707,180900,209646953,1427,1427,1427,1427,0
20230707,180800,209646953,1427,1427,1427,1427,0
20230707,180700,209646953,1427,1427,1427,1427,0
20230707,180600,209646953,1427,1427,1427,1427,0
20230707,180500,209646953,1427,1427,1427,1427,0
20230707,180400,209646953,1427,1427,1427,1427,0
20230707,180300,209646953,1427,1427,1427,1427,0
20230707,180200,209646953,1427,1427,1427,1427,0
20230707,180100,209646953,1427,1427,1427,1427,0
20230707,180000,209646953,1427,1427,1427,1427,0
20230707,175900,209646953,1427,1427,1427,1427,0
20230707,175800,209646953,1427,1427,1427,1427,0
20230707,175700,209646953,1427,1427,1427,1427,0
20230707,175600,209646953,1427,1427,1427,1427,0
20230707,175500,209646953,1427,1427,1427,1427,0
20230707,175400,209646953,1427,1427,1427,1427,0
20230707,175300,209646953,1427,1427,1427,1427,0
20230707,175200,209646953,1427,1427,1427,1427,0
20230707,175100,209646953,1427,1427,1427,1427,0
20230707,175000,209646953,1427,1427,1427,1427,0
20230707,174900,209646953,1427,1427,1427,1427,7437
20230707,174800,209646953,1427,1427,1427,1427,0
20230707,174700,209646953,1427,1427,1427,1427,0
20230707,174600,209646953,1427,1427,1427,1427,0
20230707,174500,209646953,1427,1427,1427,1427,0
20230707,174400,209646953,1427,1427,1427,1427,0
20230707,174300,209646953,1427,1427,1427,1427,0
20230707,174200,209646953,1427,1427,1427,1427,0
20230707,174100,209646953,1427,1427,1427,1427,0
20230707,174000,209646953,1427,1427,1427,1427,0
20230707,173900,209646953,1427,1427,1427,1427,0
20230707,173800,209646953,1427,1427,1427,1427,0
20230707,173700,209646953,1427,1427,1427,1427,0
20230707,173600,209646953,1427,1427,1427,1427,0
20230707,173500,209646953,1427,1427,1427,1427,0
20230707,173400,209646953,1427,1427,1427,1427,0
20230707,173300,209646953,1427,1427,1427,1427,0
20230707,173200,209646953,1427,1427,1427,1427,0
20230707,173100,209646953,1427,1427,1427,1427,0
20230707,173000,209646953,1427,1427,1427,1427,0
20230707,172900,209646953,1427,1427,1427,1427,0
20230707,172800,209646953,1427,1427,1427,1427,0
20230707,172700,209646953,1427,1427,1427,1427,0
20230707,172600,209646953,1427,1427,1427,1427,0
20230707,172500,209646953,1427,1427,1427,1427,0
20230707,172400,209646953,1427,1427,1427,1427,0
20230707,172300,209646953,1427,1427,1427,1427,0
20230707,172200,209646953,1427,1427,1427,1427,0
20230707,172100,209646953,1427,1427,1427,1427,0
20230707,172000,209646953,1427,1427,1427,1427,0
20230707,171900,209646953,1427,1427,1427,1427,7437
20230707,171800,209646953,1427,1427,1427,1427,0
20230707,171700,209646953,1427,1427,1427,1427,0
20230707,171600,209646953,1427,1427,1427,1427,0
20230707,171500,209646953,1427,1427,1427,1427,0
20230707,171400,209646953,1427,1427,1427,1427,0
20230707,171300,209646953,1427,1427,1427,1427,0
20230707,171200,209646953,1427,1427,1427,1427,0
20230707,171100,209646953,1427,1427,1427,1427,0
20230707,171000,209646953,1427,1427,1427,1427,0
20230707,170900,209646953,1427,1427,1427,1427,0
20230707,170800,209646953,1427,1427,1427,1427,0
20230707,170700,209646953,1427,1427,1427,1427,0
20230707,170600,209646953,1427,1427,1427,1427,0
20230707,170500,209646953,1427,1427,1427,1427,0
20230707,170400,209646953,1427,1427,1427,1427,0
20230707,170300,209646953,1427,1427,1427,1427,0
20230707,170200,209646953,1427,1427,1427,1427,0
20230707,170100,209646953,1427,1427,1427,1427,0
20230707,170000,209646953,1427,1427,1427,1427,0
20230707,165900,209646953,1427,1427,1427,1427,0
20230707,165800,209646953,1427,1427,1427,1427,0
20230707,165700,209646953,1427,1427,1427,1427,0
20230707,165600,209646953,1427,1427,1427,1427,0
20230707,165500,209646953,1427,1427,1427,1427,0
20230707,165400,209646953,1427,1427,1427,1427,0
20230707,165300,209646953,1427,1427,1427,1427,0
20230707,165200,209646953,1427,1427,1427,1427,0
20230707,165100,209646953,1427,1427,1427,1427,0
20230707,165000,209646953,1427,1427,1427,1427,0
20230707,164900,209646953,1427,1427,1427,1427,7437
20230707,164800,209646953,1427,1427,1427,1427,0
20230707,164700,209646953,1427,1427,1427,1427,0
20230707,164600,209646953,1427,1427,1427,1427,0
20230707,164500,209646953,1427,1427,1427,1427,0
20230707,164400,209646953,1427,1427,1427,1427,0
20230707,164300,209646953,1427,1427,1427,1427,0
20230707,164200,209646953,1427,1427,1427,1427,0
20230707,164100,209646953,1427,1427,1427,1427,0
20230707,164000,209646953,1427,1427,1427,1427,0
20230707,163900,209646953,1427,1427,1427,1427,0
20230707,163800,209646953,1427,1427,1427,1427,0
20230707,163700,209646953,1427,1427,1427,1427,0
20230707,163600,209646953,1427,1427,1427,1427,0
20230707,163500,209646953,1427,1427,1427,1427,0
20230707,163400,209646953,1427,1427,1427,1427,0
20230707,163300,209646953,1427,1427,1427,1427,0
20230707,163200,209646953,1427,1427,1427,1427,0
20230707,163100,209646953,1427,1427,1427,1427,0
20230707,163000,209646953,1427,1427,1427,1427,0
20230707,162900,209646953,1427,1427,1427,1427,0
20230707,162800,209646953,1427,1427,1427,1427,0
20230707,162700,209646953,1427,1427,1427,1427,0
20230707,162600,209646953,1427,1427,1427,1427,0
20230707,162500,209646953,1427,1427,1427,1427,0
20230707,162400,209646953,1427,1427,1427,1427,0
20230707,162300,209646953,1427,1427,1427,1427,0
20230707,162200,209646953,1427,1427,1427,1427,0
20230707,162100,209646953,1427,1427,1427,1427,0
20230707,162000,209646953,1427,1427,1427,1427,0
20230707,161900,209646953,1427,1427,1427,1427,7437
20230707,161800,209646953,1427,1427,1427,1427,0
20230707,161700,209646953,1427,1427,1427,1427,0
20230707,161600,209646953,1427,1427,1427,1427,0
20230707,161500,209646953,1427,1427,1427,1427,0
20230707,161400,209646953,1427,1427,1427,1427,0
20230707,161300,209646953,1427,1427,1427,1427,0
20230707,161200,209646953,1427,1427,1427,1427,0
20230707,161100,209646953,1427,1427,1427,1427,0
20230707,161000,209646953,1427,1427,1427,1427,0
20230707,160900,209646953,1427,1427,1427,1427,0
20230707,160800,209646953,1427,1427,1427,1427,0
20230707,160700,209646953,1427,1427,1427,1427,0
20230707,160600,209646953,1427,1427,1427,1427,0
20230707,160500,209646953,1427,1427,1427,1427,0
20230707,160400,209646953,1427,1427,1427,1427,0
20230707,160300,209646953,1427,1427,1427,1427,0
20230707,160200,209646953,1427,1427,1427,1427,0
20230707,160100,209646953,1427,1427,1427,1427,0
20230707,160000,209646953,1427,1427,1427,1427,0
20230707,155900,209646953,1427,1427,1427,1427,0
20230707,155800,209646953,1427,1427,1427,1427,0
20230707,155700,209646953,1427,1427,1427,1427,0
20230707,155600,209646953,1427,1427,1427,1427,0
20230707,155500,209646953,1427,1427,1427,1427,0
20230707,155400,209646953,1427,1427,1427,1427,0
20230707,155300,209646953,1427,1427,1427,1427,0
20230707,155200,209646953,1427,1427,1427,1427,0
20230707,155100,209646953,1427,1427,1427,1427,0
20230707,155000,209646953,1427,1427,1427,1427,0
20230707,154900,209646953,1427,1427,1427,1427,7437
20230707,154800,209646953,1427,1427,1427,1427,0
20230707,154700,209646953,1427,1427,1427,1427,0
20230707,154600,209646953,1427,1427,1427,1427,0
20230707,154500,209646953,1427,1427,1427,1427,0
20230707,154400,209646953,1427,1427,1427,1427,0
20230707,154300,209646953,1427,1427,1427,1427,0
20230707,154200,209646953,1427,1427,1427,1427,0
20230707,154100,209646953,1427,1427,1427,1427,0
20230707,154000,209646953,1427,1427,1427,1427,0
20230707,153900,209646953,1427,1427,1427,1427,0
20230707,153800,209646953,1427,1427,1427,1427,0
20230707,153700,209646953,1427,1427,1427,1427,0
20230707,153600,209646953,1427,1427,1427,1427,0
20230707,153500,209646953,1427,1427,1427,1427,0
20230707,153400,209646953,1427,1427,1427,1427,0
20230707,153300,209646953,1427,1427,1427,1427,0
20230707,153200,209646953,1427,1427,1427,1427,0
20230707,153100,209646953,1427,1427,1427,1427,0
20230707,153000,209646953,1427,1427,1427,1427,7437
20230707,152900,199034354,1427,1427,1427,1427,0
20230707,152800,199034354,1427,1427,1427,1427,0
20230707,152700,199034354,1427,1427,1427,1427,0
20230707,152600,199034354,1427,1427,1427,1427,0
20230707,152500,199034354,1427,1427,1427,1427,0
20230707,152400,199034354,1427,1427,1427,1427,0
20230707,152300,199034354,1427,1427,1427,1427,0
20230707,152200,199034354,1427,1427,1427,1427,0
20230707,152100,199034354,1427,1427,1427,1427,0
20230707,152000,199034354,1427,1427,1427,1427,0
20230707,151900,199034354,1427,1429,1429,1427,4153
20230707,151800,193104262,1430,1430,1430,1430,53
20230707,151700,193028472,1430,1430,1430,1428,598
20230707,151600,192174379,1429,1430,1430,1429,234
20230707,151500,191839918,1430,1431,1431,1430,138
20230707,151400,191642547,1431,1431,1431,1429,165
20230707,151300,191406469,1431,1432,1432,1431,220
20230707,151200,191091486,1432,1432,1432,1432,336
20230707,151100,190610334,1432,1432,1432,1432,172
20230707,151000,190364030,1432,1431,1432,1431,135
20230707,150900,190170728,1431,1431,1431,1431,170
20230707,150800,189927458,1431,1431,1431,1431,213
20230707,150700,189622655,1431,1431,1431,1430,192
20230707,150600,189347963,1431,1431,1431,1431,75
20230707,150500,189240638,1431,1431,1431,1431,374
20230707,150400,188705444,1431,1431,1431,1430,935
20230707,150300,187367469,1431,1431,1431,1431,57
20230707,150200,187285902,1431,1431,1431,1431,44
20230707,150100,187222938,1431,1430,1431,1429,137
20230707,150000,187026958,1431,1431,1431,1431,62
20230707,145900,186938236,1431,1431,1431,1431,58
20230707,145800,186855238,1431,1431,1431,1431,17
20230707,145700,186830911,1429,1430,1430,1429,1500
20230707,145600,184687295,1431,1429,1431,1429,49
20230707,145500,184617220,1429,1431,1431,1428,6144
20230707,145400,175838048,1432,1432,1432,1431,111
20230707,145300,175679097,1432,1432,1432,1432,75
20230707,145200,175571697,1432,1432,1432,1432,53
20230707,145100,175495801,1432,1433,1433,1432,2020
20230707,145000,172602402,1433,1433,1433,1433,130
20230707,144900,172416112,1433,1433,1433,1433,85
20230707,144800,172294307,1433,1433,1433,1433,44
20230707,144700,172231255,1433,1433,1433,1433,78
20230707,144600,172119481,1433,1433,1433,1433,116
20230707,144500,171953253,1433,1433,1433,1433,59
20230707,144400,171868706,1433,1433,1433,1433,85
20230707,144300,171746901,1433,1433,1433,1432,87
20230707,144200,171622231,1433,1432,1433,1432,61
20230707,144100,171534820,1433,1433,1433,1430,3123
20230707,144000,167068525,1433,1433,1433,1433,78
20230707,143900,166956751,1433,1433,1433,1433,159
20230707,143800,166728904,1433,1433,1433,1433,82
20230707,143700,166611398,1433,1432,1433,1432,94
20230707,143600,166476697,1433,1433,1433,1433,173
20230707,143500,166228788,1433,1433,1433,1433,44
20230707,143400,166165736,1433,1433,1433,1433,86
20230707,143300,166042498,1433,1433,1433,1433,18
20230707,143200,166016704,1431,1433,1433,1431,172
20230707,143100,165770291,1433,1433,1433,1433,86
20230707,143000,165647053,1433,1433,1433,1433,43
20230707,142900,165585434,1433,1433,1433,1433,87
20230707,142800,165460763,1433,1433,1433,1433,96
20230707,142700,165323195,1432,1432,1432,1432,55
20230707,142600,165244435,1432,1433,1433,1432,57
20230707,142500,165162799,1433,1433,1433,1433,134
20230707,142400,164970777,1433,1434,1434,1433,51
20230707,142300,164897683,1434,1433,1434,1433,81
20230707,142200,164781551,1433,1433,1433,1433,42
20230707,142100,164721365,1433,1433,1433,1433,138
20230707,142000,164523611,1432,1433,1433,1432,630
20230707,141900,163621439,1433,1433,1433,1433,57
20230707,141800,163539758,1433,1433,1433,1432,1004
20230707,141700,162101926,1433,1432,1433,1432,162
20230707,141600,161869880,1433,1433,1433,1433,86
20230707,141500,161746642,1433,1433,1433,1433,43
20230707,141400,161685023,1433,1433,1433,1432,664
20230707,141300,160734011,1433,1433,1433,1433,45
20230707,141200,160669526,1433,1433,1433,1433,77
20230707,141100,160559185,1433,1433,1433,1433,407
20230707,141000,159975954,1433,1433,1433,1433,132
20230707,140900,159786798,1433,1433,1433,1433,53
20230707,140800,159710849,1433,1433,1433,1433,275
20230707,140700,159316774,1433,1433,1433,1433,147
20230707,140600,159106123,1433,1432,1433,1430,1518
20230707,140500,156934844,1433,1433,1433,1431,68
20230707,140400,156837406,1432,1433,1433,1432,55
20230707,140300,156758593,1432,1433,1433,1432,141
20230707,140200,156556550,1434,1435,1435,1434,50
20230707,140100,156484805,1435,1435,1435,1435,85
20230707,140000,156362830,1435,1435,1435,1435,77
20230707,135900,156252335,1435,1435,1435,1435,88
20230707,135800,156126055,1435,1435,1435,1435,43
20230707,135700,156064350,1435,1434,1435,1434,70
20230707,135600,155963927,1434,1435,1435,1434,283
20230707,135500,155558034,1435,1434,1435,1434,110
20230707,135400,155400284,1435,1433,1435,1433,290
20230707,135300,154984404,1433,1434,1434,1433,103
20230707,135200,154836795,1434,1433,1434,1433,1483
20230707,135100,152711608,1433,1433,1433,1433,786
20230707,135000,151585270,1433,1432,1433,1432,10610
20230707,134900,136381352,1432,1433,1433,1432,165
20230707,134800,136145061,1433,1432,1433,1431,112
20230707,134700,135984714,1432,1432,1432,1432,42
20230707,134600,135924570,1432,1433,1433,1432,171
20230707,134500,135679639,1433,1433,1433,1433,151
20230707,134400,135463256,1433,1433,1433,1433,86
20230707,134300,135340018,1433,1433,1433,1433,43
20230707,134200,135278399,1433,1433,1433,1433,75
20230707,134100,135170924,1432,1433,1433,1432,89
20230707,134000,135043432,1433,1433,1433,1432,787
20230707,133900,133916361,1433,1433,1433,1433,38
20230707,133800,133861907,1433,1433,1433,1433,729
20230707,133700,132817250,1433,1433,1433,1433,378
20230707,133600,132275576,1433,1433,1433,1433,37
20230707,133500,132222555,1433,1433,1433,1433,76
20230707,133400,132113647,1433,1433,1433,1433,304
20230707,133300,131678015,1433,1433,1433,1433,75
20230707,133200,131570540,1433,1433,1433,1433,44
20230707,133100,131507488,1433,1433,1433,1433,152
20230707,133000,131289672,1433,1433,1433,1433,45
20230707,132900,131225187,1433,1433,1433,1433,92
20230707,132800,131093351,1433,1432,1433,1432,53
20230707,132700,131017412,1433,1433,1433,1433,137
20230707,132600,130821091,1433,1433,1433,1433,53
20230707,132500,130745142,1433,1433,1433,1433,45
20230707,132400,130680657,1432,1432,1432,1432,169
20230707,132300,130438649,1432,1432,1432,1432,28
20230707,132200,130398553,1432,1431,1432,1431,5264
20230707,132100,122865694,1432,1433,1433,1432,70
20230707,132000,122765427,1433,1433,1433,1433,135
20230707,131900,122571972,1433,1432,1433,1431,327
20230707,131800,122103992,1432,1433,1433,1431,1077
20230707,131700,120562713,1433,1433,1433,1433,44
20230707,131600,120499661,1432,1432,1432,1432,156
20230707,131500,120276269,1432,1432,1432,1432,42
20230707,131400,120216125,1432,1432,1432,1431,188
20230707,131300,119946910,1432,1431,1432,1431,1789
20230707,131200,117386703,1431,1432,1432,1431,357
20230707,131100,116875786,1432,1432,1432,1432,87
20230707,131000,116751202,1432,1432,1432,1432,43
20230707,130900,116689626,1432,1432,1432,1432,192
20230707,130800,116414682,1432,1432,1432,1432,44
20230707,130700,116351674,1432,1432,1432,1432,59
20230707,130600,116267186,1432,1432,1432,1432,117
20230707,130500,116099642,1432,1432,1432,1432,75
20230707,130400,115992242,1432,1432,1432,1432,55
20230707,130300,115913482,1432,1432,1432,1432,59
20230707,130200,115828994,1432,1430,1432,1430,3590
20230707,130100,110692021,1430,1431,1431,1430,97
20230707,130000,110553241,1431,1431,1431,1431,32
20230707,125900,110507449,1430,1431,1431,1430,133
20230707,125800,110317249,1431,1430,1431,1430,103
20230707,125700,110169926,1428,1430,1430,1428,816
20230707,125600,109004561,1430,1430,1430,1430,86
20230707,125500,108881581,1430,1430,1430,1430,116
20230707,125400,108715701,1430,1430,1430,1430,85
20230707,125300,108594151,1430,1430,1430,1430,54
20230707,125200,108516931,1431,1430,1431,1430,707
20230707,125100,107505797,1430,1431,1431,1430,120
20230707,125000,107334186,1429,1431,1431,1429,260
20230707,124900,106962522,1431,1431,1431,1431,45
20230707,124800,106898127,1431,1430,1431,1429,125
20230707,124700,106719379,1430,1430,1430,1430,43
20230707,124600,106657889,1430,1431,1431,1430,42
20230707,124500,106597791,1431,1431,1431,1431,75
20230707,124400,106490466,1431,1431,1431,1431,154
20230707,124300,106270092,1431,1431,1431,1431,85
20230707,124200,106148457,1431,1430,1431,1430,84
20230707,124100,106028280,1430,1431,1431,1430,115
20230707,124000,105863788,1431,1431,1431,1431,116
20230707,123900,105697792,1431,1431,1431,1431,75
20230707,123800,105590467,1431,1431,1431,1431,85
20230707,123700,105468832,1431,1431,1431,1431,117
20230707,123600,105301405,1431,1430,1431,1430,74
20230707,123500,105195556,1430,1430,1430,1430,360
20230707,123400,104680756,1430,1430,1430,1430,43
20230707,123300,104619266,1430,1430,1430,1430,88
20230707,123200,104493426,1430,1430,1430,1430,75
20230707,123100,104386176,1430,1430,1430,1430,53
20230707,123000,104310386,1430,1430,1430,1430,168
20230707,122900,104070146,1430,1430,1430,1430,26
20230707,122800,104032966,1430,1430,1430,1430,401
20230707,122700,103459536,1430,1431,1431,1430,45
20230707,122600,103395185,1431,1431,1431,1430,411
20230707,122500,102807294,1431,1431,1431,1431,44
20230707,122400,102744330,1431,1431,1431,1431,85
20230707,122300,102622695,1431,1431,1431,1431,55
20230707,122200,102543990,1430,1431,1431,1430,122
20230707,122100,102369413,1431,1431,1431,1431,53
20230707,122000,102293570,1431,1431,1431,1431,76
20230707,121900,102184814,1431,1431,1431,1431,116
20230707,121800,102018818,1431,1431,1431,1431,53
20230707,121700,101942975,1431,1431,1431,1431,76
20230707,121600,101834219,1431,1431,1431,1431,55
20230707,121500,101755514,1431,1431,1431,1431,159
20230707,121400,101527985,1431,1431,1431,1431,43
20230707,121300,101466452,1431,1431,1431,1431,115
20230707,121200,101301887,1431,1431,1431,1431,269
20230707,121100,100916948,1431,1431,1431,1431,87
20230707,121000,100792451,1431,1431,1431,1431,43
20230707,120900,100730918,1431,1431,1431,1431,75
20230707,120800,100623593,1431,1431,1431,1431,99
20230707,120700,100481924,1431,1431,1431,1431,1002
20230707,120600,99048062,1431,1431,1431,1431,3132
20230707,120500,94566170,1431,1431,1431,1431,42
20230707,120400,94506068,1431,1431,1431,1431,151
20230707,120300,94289987,1431,1431,1431,1431,55
20230707,120200,94211282,1431,1431,1431,1430,124
20230707,120100,94033888,1431,1430,1431,1429,568
20230707,120000,93221764,1430,1430,1430,1430,135
20230707,115900,93028714,1430,1430,1430,1430,54
20230707,115800,92951494,1430,1430,1430,1430,94
20230707,115700,92817074,1429,1429,1429,1429,55
20230707,115600,92738479,1429,1429,1429,1429,70
20230707,115500,92638449,1429,1429,1429,1429,45
20230707,115400,92574144,1429,1429,1429,1429,173
20230707,115300,92326927,1429,1429,1429,1429,166
20230707,115200,92089713,1430,1431,1431,1430,1399
20230707,115100,90089115,1431,1430,1431,1430,185
20230707,115000,89824480,1430,1431,1431,1430,5708
20230707,114900,81661932,1431,1430,1431,1430,3621
20230707,114800,76483824,1431,1431,1431,1431,3037
20230707,114700,72137877,1430,1430,1430,1430,345
20230707,114600,71644527,1430,1430,1430,1430,112
20230707,114500,71484367,1430,1430,1430,1430,76
20230707,114400,71375687,1430,1430,1430,1430,44
20230707,114300,71312767,1430,1430,1430,1430,192
20230707,114200,71038207,1430,1430,1430,1430,44
20230707,114100,70975287,1430,1430,1430,1430,140
20230707,114000,70775087,1430,1430,1430,1430,43
20230707,113900,70713597,1430,1430,1430,1430,99
20230707,113800,70572027,1430,1430,1430,1430,87
20230707,113700,70447617,1430,1430,1430,1430,44
20230707,113600,70384697,1430,1430,1430,1430,125
20230707,113500,70205947,1430,1430,1430,1430,43
20230707,113400,70144457,1430,1430,1430,1429,1076
20230707,113300,68606777,1430,1430,1430,1430,54
20230707,113200,68529557,1430,1431,1431,1430,170
20230707,113100,68286314,1430,1431,1431,1430,357
20230707,113000,67775747,1431,1430,1431,1430,76
20230707,112900,67666992,1431,1430,1431,1430,252
20230707,112800,67306616,1430,1430,1430,1430,137
20230707,112700,67110706,1430,1430,1430,1430,26
20230707,112600,67073526,1429,1429,1429,1429,70
20230707,112500,66973496,1429,1429,1429,1429,98
20230707,112400,66833454,1429,1429,1429,1429,2
20230707,112300,66830596,1429,1429,1429,1429,0
20230707,112200,66830596,1429,1429,1429,1429,40
20230707,112100,66773436,1429,1429,1429,1429,63
20230707,112000,66683409,1429,1429,1429,1429,3
20230707,111900,66679122,1428,1428,1428,1428,0
20230707,111800,66679122,1428,1429,1429,1428,2060
20230707,111700,63737384,1429,1429,1429,1429,2
20230707,111600,63734526,1429,1428,1429,1428,75
20230707,111500,63627425,1428,1428,1428,1428,4
20230707,111400,63621713,1427,1428,1428,1427,240
20230707,111300,63279127,1428,1428,1428,1428,0
20230707,111200,63279127,1428,1428,1428,1428,1
20230707,111100,63277699,1428,1428,1428,1428,101
20230707,111000,63133471,1428,1428,1428,1428,1
20230707,110900,63132043,1428,1428,1428,1428,0
20230707,110800,63132043,1428,1428,1428,1428,1
20230707,110700,63130615,1428,1428,1428,1428,66
20230707,110600,63036367,1428,1428,1428,1428,3
20230707,110500,63032083,1428,1428,1428,1428,0
20230707,110400,63032083,1428,1428,1428,1428,0
20230707,110300,63032083,1428,1428,1428,1428,62
20230707,110200,62943547,1428,1428,1428,1428,0
20230707,110100,62943547,1428,1428,1428,1428,2
20230707,110000,62940691,1427,1429,1429,1427,2
20230707,105900,62937835,1427,1427,1427,1427,300
20230707,105800,62509735,1429,1429,1429,1429,1001
20230707,105700,61079306,1429,1429,1429,1429,0
20230707,105600,61079306,1429,1429,1429,1429,104
20230707,105500,60930690,1429,1429,1429,1429,9
20230707,105400,60917829,1429,1429,1429,1429,1
20230707,105300,60916400,1429,1429,1429,1429,0
20230707,105200,60916400,1429,1429,1429,1429,38
20230707,105100,60862098,1429,1429,1429,1429,0
20230707,105000,60862098,1429,1429,1429,1429,0
20230707,104900,60862098,1429,1429,1429,1429,111
20230707,104800,60703479,1430,1430,1430,1430,1
20230707,104700,60702049,1430,1430,1430,1430,1
20230707,104600,60700619,1427,1427,1427,1427,0
20230707,104500,60700619,1427,1427,1427,1427,95
20230707,104400,60565054,1427,1427,1427,1427,4
20230707,104300,60559346,1427,1427,1427,1427,2
20230707,104200,60556492,1430,1428,1430,1428,62
20230707,104100,60467954,1428,1430,1430,1428,230
20230707,104000,60139512,1428,1428,1428,1428,0
20230707,103900,60139512,1428,1428,1428,1428,0
20230707,103800,60139512,1428,1428,1428,1428,0
20230707,103700,60139512,1428,1428,1428,1428,0
20230707,103600,60139512,1428,1428,1428,1428,16
20230707,103500,60116664,1428,1428,1428,1428,2
20230707,103400,60113808,1428,1428,1428,1428,105
20230707,103300,59963868,1428,1430,1430,1428,4
20230707,103200,59958152,1430,1430,1430,1430,50
20230707,103100,59886652,1430,1430,1430,1430,68
20230707,103000,59789412,1430,1430,1430,1430,1
20230707,102900,59787982,1430,1430,1430,1430,1
20230707,102800,59786552,1427,1430,1430,1427,163
20230707,102700,59553872,1430,1430,1430,1430,35
20230707,102600,59503822,1430,1430,1430,1430,2
20230707,102500,59500962,1430,1430,1430,1430,1
20230707,102400,59499532,1430,1430,1431,1430,28
20230707,102300,59459491,1430,1430,1430,1430,3
20230707,102200,59455201,1430,1430,1430,1430,294
20230707,102100,59034781,1430,1431,1431,1430,141
20230707,102000,58833050,1431,1430,1431,1430,63
20230707,101900,58742911,1431,1429,1431,1429,762
20230707,101800,57653191,1429,1429,1429,1429,0
20230707,101700,57653191,1429,1429,1429,1429,0
20230707,101600,57653191,1429,1429,1429,1429,40
20230707,101500,57596031,1429,1429,1429,1429,30
20230707,101400,57553161,1429,1429,1429,1429,301
20230707,101300,57123032,1429,1429,1429,1429,1
20230707,101200,57121603,1425,1429,1429,1425,201
20230707,101100,56835174,1429,1429,1429,1429,1
20230707,101000,56833745,1429,1429,1429,1429,0
20230707,100900,56833745,1429,1429,1429,1429,53
20230707,100800,56758008,1429,1429,1429,1429,20
20230707,100700,56729428,1429,1429,1429,1429,1
20230707,100600,56727999,1429,1429,1429,1425,1249
20230707,100500,54947978,1431,1431,1431,1431,0
20230707,100400,54947978,1431,1431,1431,1431,0
20230707,100300,54947978,1431,1431,1431,1431,0
20230707,100200,54947978,1431,1431,1431,1431,366
20230707,100100,54424232,1425,1425,1425,1425,900
20230707,100000,53141732,1430,1426,1430,1425,4258
20230707,095900,47063645,1426,1426,1426,1426,627
20230707,095800,46169543,1427,1427,1427,1427,31
20230707,095700,46125306,1427,1427,1427,1427,652
20230707,095600,45194902,1427,1427,1427,1427,0
20230707,095500,45194902,1427,1428,1428,1427,908
20230707,095400,43899185,1430,1430,1430,1430,0
20230707,095300,43899185,1430,1430,1430,1430,0
20230707,095200,43899185,1430,1430,1430,1430,0
20230707,095100,43899185,1430,1430,1430,1430,87
20230707,095000,43774775,1430,1430,1430,1430,0
20230707,094900,43774775,1430,1430,1430,1430,1011
20230707,094800,42329045,1430,1430,1430,1430,40
20230707,094700,42271845,1426,1426,1426,1426,0
20230707,094600,42271845,1426,1426,1426,1426,86
20230707,094500,42149209,1431,1431,1431,1431,1
20230707,094400,42147778,1426,1426,1431,1426,1581
20230707,094300,39893267,1426,1425,1426,1425,172
20230707,094200,39648115,1426,1426,1426,1426,300
20230707,094100,39220315,1426,1426,1426,1426,2000
20230707,094000,36368315,1426,1426,1426,1426,106
20230707,093900,36217159,1426,1426,1426,1426,503
20230707,093800,35499881,1426,1426,1426,1426,500
20230707,093700,34786881,1426,1426,1426,1426,1119
20230707,093600,33191187,1426,1426,1426,1426,5
20230707,093500,33184057,1426,1426,1426,1426,10
20230707,093400,33169797,1426,1426,1426,1426,3
20230707,093300,33165519,1426,1426,1426,1426,80
20230707,093200,33051439,1426,1426,1426,1426,100
20230707,093100,32908839,1426,1426,1426,1426,1
20230707,093000,32907413,1422,1426,1426,1422,1001
20230707,092900,31483859,1423,1423,1423,1423,0
20230707,092800,31483859,1423,1423,1423,1423,100
20230707,092700,31341559,1423,1423,1423,1423,1000
20230707,092600,29918559,1423,1423,1423,1423,0
20230707,092500,29918559,1423,1422,1423,1422,5744
20230707,092400,21749680,1423,1424,1424,1423,1860
20230707,092300,19102773,1425,1425,1425,1425,34
20230707,092200,19054323,1424,1424,1424,1424,0
20230707,092100,19054323,1424,1424,1424,1424,0
20230707,092000,19054323,1424,1425,1425,1424,711
20230707,091900,18041759,1425,1425,1425,1425,100
20230707,091800,17899259,1425,1425,1425,1425,0
20230707,091700,17899259,1425,1425,1425,1425,0
20230707,091600,17899259,1425,1424,1425,1424,200
20230707,091500,17614359,1425,1424,1425,1424,258
20230707,091400,17246867,1424,1424,1424,1423,171
20230707,091300,17003434,1425,1427,1427,1425,1916
20230707,091200,14271629,1427,1426,1427,1426,810
20230707,091100,13116568,1426,1430,1430,1426,2027
20230707,091000,10222703,1430,1430,1430,1430,614
20230707,090900,9344683,1429,1429,1429,1429,0
20230707,090800,9344683,1429,1430,1430,1429,1088
20230707,090700,7789822,1430,1430,1430,1430,1456
20230707,090600,5707742,1430,1428,1430,1428,220
20230707,090500,5393562,1428,1428,1428,1428,0
20230707,090400,5393562,1428,1428,1428,1428,58
20230707,090300,5310738,1428,1429,1429,1428,203
20230707,090200,5020654,1433,1433,1433,1433,1
20230707,090100,5019221,1433,1432,1433,1428,1000
20230707,090000,3587857,1434,1434,1434,1433,2502