KissMeData/010600/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185000,966850294,1858,1858,1858,1858,8068
20230704,184900,966850294,1858,1858,1858,1858,0
20230704,184800,966850294,1858,1858,1858,1858,0
20230704,184700,966850294,1858,1858,1858,1858,0
20230704,184600,966850294,1858,1858,1858,1858,0
20230704,184500,966850294,1858,1858,1858,1858,0
20230704,184400,966850294,1858,1858,1858,1858,0
20230704,184300,966850294,1858,1858,1858,1858,0
20230704,184200,966850294,1858,1858,1858,1858,0
20230704,184100,966850294,1858,1858,1858,1858,0
20230704,184000,966850294,1858,1858,1858,1858,0
20230704,183900,966850294,1858,1858,1858,1858,0
20230704,183800,966850294,1858,1858,1858,1858,0
20230704,183700,966850294,1858,1858,1858,1858,0
20230704,183600,966850294,1858,1858,1858,1858,0
20230704,183500,966850294,1858,1858,1858,1858,0
20230704,183400,966850294,1858,1858,1858,1858,0
20230704,183300,966850294,1858,1858,1858,1858,0
20230704,183200,966850294,1858,1858,1858,1858,0
20230704,183100,966850294,1858,1858,1858,1858,0
20230704,183000,966850294,1858,1858,1858,1858,0
20230704,182900,966850294,1858,1858,1858,1858,0
20230704,182800,966850294,1858,1858,1858,1858,0
20230704,182700,966850294,1858,1858,1858,1858,0
20230704,182600,966850294,1858,1858,1858,1858,0
20230704,182500,966850294,1858,1858,1858,1858,0
20230704,182400,966850294,1858,1858,1858,1858,0
20230704,182300,966850294,1858,1858,1858,1858,0
20230704,182200,966850294,1858,1858,1858,1858,0
20230704,182100,966850294,1858,1858,1858,1858,0
20230704,182000,966850294,1858,1858,1858,1858,8068
20230704,181900,966850294,1858,1858,1858,1858,0
20230704,181800,966850294,1858,1858,1858,1858,0
20230704,181700,966850294,1858,1858,1858,1858,0
20230704,181600,966850294,1858,1858,1858,1858,0
20230704,181500,966850294,1858,1858,1858,1858,0
20230704,181400,966850294,1858,1858,1858,1858,0
20230704,181300,966850294,1858,1858,1858,1858,0
20230704,181200,966850294,1858,1858,1858,1858,0
20230704,181100,966850294,1858,1858,1858,1858,0
20230704,181000,966850294,1858,1858,1858,1858,0
20230704,180900,966850294,1858,1858,1858,1858,0
20230704,180800,966850294,1858,1858,1858,1858,0
20230704,180700,966850294,1858,1858,1858,1858,0
20230704,180600,966850294,1858,1858,1858,1858,0
20230704,180500,966850294,1858,1858,1858,1858,0
20230704,180400,966850294,1858,1858,1858,1858,0
20230704,180300,966850294,1858,1858,1858,1858,0
20230704,180200,966850294,1858,1858,1858,1858,0
20230704,180100,966850294,1858,1858,1858,1858,0
20230704,180000,966850294,1858,1858,1858,1858,0
20230704,175900,966850294,1858,1858,1858,1858,0
20230704,175800,966850294,1858,1858,1858,1858,0
20230704,175700,966850294,1858,1858,1858,1858,0
20230704,175600,966850294,1858,1858,1858,1858,0
20230704,175500,966850294,1858,1858,1858,1858,0
20230704,175400,966850294,1858,1858,1858,1858,0
20230704,175300,966850294,1858,1858,1858,1858,0
20230704,175200,966850294,1858,1858,1858,1858,0
20230704,175100,966850294,1858,1858,1858,1858,0
20230704,175000,966850294,1858,1858,1858,1858,8068
20230704,174900,966850294,1858,1858,1858,1858,0
20230704,174800,966850294,1858,1858,1858,1858,0
20230704,174700,966850294,1858,1858,1858,1858,0
20230704,174600,966850294,1858,1858,1858,1858,0
20230704,174500,966850294,1858,1858,1858,1858,0
20230704,174400,966850294,1858,1858,1858,1858,0
20230704,174300,966850294,1858,1858,1858,1858,0
20230704,174200,966850294,1858,1858,1858,1858,0
20230704,174100,966850294,1858,1858,1858,1858,0
20230704,174000,966850294,1858,1858,1858,1858,0
20230704,173900,966850294,1858,1858,1858,1858,0
20230704,173800,966850294,1858,1858,1858,1858,0
20230704,173700,966850294,1858,1858,1858,1858,0
20230704,173600,966850294,1858,1858,1858,1858,0
20230704,173500,966850294,1858,1858,1858,1858,0
20230704,173400,966850294,1858,1858,1858,1858,0
20230704,173300,966850294,1858,1858,1858,1858,0
20230704,173200,966850294,1858,1858,1858,1858,0
20230704,173100,966850294,1858,1858,1858,1858,0
20230704,173000,966850294,1858,1858,1858,1858,0
20230704,172900,966850294,1858,1858,1858,1858,0
20230704,172800,966850294,1858,1858,1858,1858,0
20230704,172700,966850294,1858,1858,1858,1858,0
20230704,172600,966850294,1858,1858,1858,1858,0
20230704,172500,966850294,1858,1858,1858,1858,0
20230704,172400,966850294,1858,1858,1858,1858,0
20230704,172300,966850294,1858,1858,1858,1858,0
20230704,172200,966850294,1858,1858,1858,1858,0
20230704,172100,966850294,1858,1858,1858,1858,0
20230704,172000,966850294,1858,1858,1858,1858,8068
20230704,171900,966850294,1858,1858,1858,1858,0
20230704,171800,966850294,1858,1858,1858,1858,0
20230704,171700,966850294,1858,1858,1858,1858,0
20230704,171600,966850294,1858,1858,1858,1858,0
20230704,171500,966850294,1858,1858,1858,1858,0
20230704,171400,966850294,1858,1858,1858,1858,0
20230704,171300,966850294,1858,1858,1858,1858,0
20230704,171200,966850294,1858,1858,1858,1858,0
20230704,171100,966850294,1858,1858,1858,1858,0
20230704,171000,966850294,1858,1858,1858,1858,0
20230704,170900,966850294,1858,1858,1858,1858,0
20230704,170800,966850294,1858,1858,1858,1858,0
20230704,170700,966850294,1858,1858,1858,1858,0
20230704,170600,966850294,1858,1858,1858,1858,0
20230704,170500,966850294,1858,1858,1858,1858,0
20230704,170400,966850294,1858,1858,1858,1858,0
20230704,170300,966850294,1858,1858,1858,1858,0
20230704,170200,966850294,1858,1858,1858,1858,0
20230704,170100,966850294,1858,1858,1858,1858,0
20230704,170000,966850294,1858,1858,1858,1858,0
20230704,165900,966850294,1858,1858,1858,1858,0
20230704,165800,966850294,1858,1858,1858,1858,0
20230704,165700,966850294,1858,1858,1858,1858,0
20230704,165600,966850294,1858,1858,1858,1858,0
20230704,165500,966850294,1858,1858,1858,1858,0
20230704,165400,966850294,1858,1858,1858,1858,0
20230704,165300,966850294,1858,1858,1858,1858,0
20230704,165200,966850294,1858,1858,1858,1858,0
20230704,165100,966850294,1858,1858,1858,1858,0
20230704,165000,966850294,1858,1858,1858,1858,8068
20230704,164900,966850294,1858,1858,1858,1858,0
20230704,164800,966850294,1858,1858,1858,1858,0
20230704,164700,966850294,1858,1858,1858,1858,0
20230704,164600,966850294,1858,1858,1858,1858,0
20230704,164500,966850294,1858,1858,1858,1858,0
20230704,164400,966850294,1858,1858,1858,1858,0
20230704,164300,966850294,1858,1858,1858,1858,0
20230704,164200,966850294,1858,1858,1858,1858,0
20230704,164100,966850294,1858,1858,1858,1858,0
20230704,164000,966850294,1858,1858,1858,1858,0
20230704,163900,966850294,1858,1858,1858,1858,0
20230704,163800,966850294,1858,1858,1858,1858,0
20230704,163700,966850294,1858,1858,1858,1858,0
20230704,163600,966850294,1858,1858,1858,1858,0
20230704,163500,966850294,1858,1858,1858,1858,0
20230704,163400,966850294,1858,1858,1858,1858,0
20230704,163300,966850294,1858,1858,1858,1858,0
20230704,163200,966850294,1858,1858,1858,1858,0
20230704,163100,966850294,1858,1858,1858,1858,0
20230704,163000,966850294,1858,1858,1858,1858,0
20230704,162900,966850294,1858,1858,1858,1858,0
20230704,162800,966850294,1858,1858,1858,1858,0
20230704,162700,966850294,1858,1858,1858,1858,0
20230704,162600,966850294,1858,1858,1858,1858,0
20230704,162500,966850294,1858,1858,1858,1858,0
20230704,162400,966850294,1858,1858,1858,1858,0
20230704,162300,966850294,1858,1858,1858,1858,0
20230704,162200,966850294,1858,1858,1858,1858,0
20230704,162100,966850294,1858,1858,1858,1858,0
20230704,162000,966850294,1858,1858,1858,1858,8068
20230704,161900,966850294,1858,1858,1858,1858,0
20230704,161800,966850294,1858,1858,1858,1858,0
20230704,161700,966850294,1858,1858,1858,1858,0
20230704,161600,966850294,1858,1858,1858,1858,0
20230704,161500,966850294,1858,1858,1858,1858,0
20230704,161400,966850294,1858,1858,1858,1858,0
20230704,161300,966850294,1858,1858,1858,1858,0
20230704,161200,966850294,1858,1858,1858,1858,0
20230704,161100,966850294,1858,1858,1858,1858,0
20230704,161000,966850294,1858,1858,1858,1858,0
20230704,160900,966850294,1858,1858,1858,1858,0
20230704,160800,966850294,1858,1858,1858,1858,0
20230704,160700,966850294,1858,1858,1858,1858,0
20230704,160600,966850294,1858,1858,1858,1858,0
20230704,160500,966850294,1858,1858,1858,1858,0
20230704,160400,966850294,1858,1858,1858,1858,0
20230704,160300,966850294,1858,1858,1858,1858,0
20230704,160200,966850294,1858,1858,1858,1858,0
20230704,160100,966850294,1858,1858,1858,1858,0
20230704,160000,966850294,1858,1858,1858,1858,0
20230704,155900,966850294,1858,1858,1858,1858,0
20230704,155800,966850294,1858,1858,1858,1858,0
20230704,155700,966850294,1858,1858,1858,1858,0
20230704,155600,966850294,1858,1858,1858,1858,0
20230704,155500,966850294,1858,1858,1858,1858,0
20230704,155400,966850294,1858,1858,1858,1858,0
20230704,155300,966850294,1858,1858,1858,1858,0
20230704,155200,966850294,1858,1858,1858,1858,0
20230704,155100,966850294,1858,1858,1858,1858,0
20230704,155000,966850294,1858,1858,1858,1858,8068
20230704,154900,966850294,1858,1858,1858,1858,0
20230704,154800,966850294,1858,1858,1858,1858,0
20230704,154700,966850294,1858,1858,1858,1858,0
20230704,154600,966850294,1858,1858,1858,1858,0
20230704,154500,966850294,1858,1858,1858,1858,0
20230704,154400,966850294,1858,1858,1858,1858,0
20230704,154300,966850294,1858,1858,1858,1858,0
20230704,154200,966850294,1858,1858,1858,1858,0
20230704,154100,966850294,1858,1858,1858,1858,0
20230704,154000,966850294,1858,1858,1858,1858,0
20230704,153900,966850294,1858,1858,1858,1858,0
20230704,153800,966850294,1858,1858,1858,1858,0
20230704,153700,966850294,1858,1858,1858,1858,0
20230704,153600,966850294,1858,1858,1858,1858,0
20230704,153500,966850294,1858,1858,1858,1858,0
20230704,153400,966850294,1858,1858,1858,1858,0
20230704,153300,966850294,1858,1858,1858,1858,0
20230704,153200,966850294,1858,1858,1858,1858,0
20230704,153100,966850294,1858,1858,1858,1858,0
20230704,153000,966850294,1858,1858,1858,1858,8068
20230704,152900,951859950,1854,1854,1854,1854,0
20230704,152800,951859950,1854,1854,1854,1854,0
20230704,152700,951859950,1854,1854,1854,1854,0
20230704,152600,951859950,1854,1854,1854,1854,0
20230704,152500,951859950,1854,1854,1854,1854,0
20230704,152400,951859950,1854,1854,1854,1854,0
20230704,152300,951859950,1854,1854,1854,1854,0
20230704,152200,951859950,1854,1854,1854,1854,0
20230704,152100,951859950,1854,1854,1854,1854,0
20230704,152000,951859950,1854,1854,1854,1854,0
20230704,151900,951859950,1854,1853,1854,1853,1247
20230704,151800,949549257,1853,1854,1854,1842,335
20230704,151700,948930577,1854,1853,1854,1841,3632
20230704,151600,942217005,1853,1847,1853,1847,37
20230704,151500,942148528,1853,1842,1853,1840,15003
20230704,151400,914529914,1853,1853,1853,1853,32
20230704,151300,914470618,1853,1853,1853,1853,1
20230704,151200,914468765,1853,1843,1853,1842,15015
20230704,151100,886805914,1854,1854,1854,1854,7
20230704,151000,886792936,1854,1853,1854,1853,2002
20230704,150900,883083229,1853,1851,1853,1851,993
20230704,150800,881245184,1853,1853,1853,1842,10663
20230704,150700,861571324,1853,1853,1853,1853,1
20230704,150600,861569471,1853,1853,1853,1853,1
20230704,150500,861567618,1853,1849,1853,1849,110
20230704,150400,861363996,1853,1847,1853,1847,3875
20230704,150300,854206767,1849,1848,1849,1848,1376
20230704,150200,851663918,1848,1848,1849,1848,3748
20230704,150100,844737509,1849,1853,1853,1849,16431
20230704,150000,814350183,1851,1853,1853,1851,10050
20230704,145900,795747533,1854,1851,1854,1851,181
20230704,145800,795412109,1854,1854,1854,1854,4
20230704,145700,795404693,1854,1853,1854,1853,2801
20230704,145600,790214439,1853,1853,1853,1853,11
20230704,145500,790194056,1853,1853,1853,1853,255
20230704,145400,789721541,1853,1853,1853,1853,250
20230704,145300,789258291,1855,1850,1855,1850,501
20230704,145200,788331436,1851,1855,1855,1851,10002
20230704,145100,769816922,1855,1857,1858,1855,3619
20230704,145000,763099781,1858,1858,1858,1858,50
20230704,144900,763006881,1858,1857,1858,1857,1173
20230704,144800,760828619,1857,1856,1857,1856,352
20230704,144700,760175205,1857,1857,1857,1857,2
20230704,144600,760171491,1857,1858,1858,1857,3494
20230704,144500,753680014,1858,1858,1858,1858,1
20230704,144400,753678156,1858,1857,1858,1857,3320
20230704,144300,747512913,1857,1857,1857,1857,0
20230704,144200,747512913,1857,1857,1857,1857,0
20230704,144100,747512913,1857,1857,1857,1857,1
20230704,144000,747511056,1856,1856,1857,1856,31
20230704,143900,747453518,1857,1857,1857,1857,54
20230704,143800,747353240,1857,1857,1857,1857,1
20230704,143700,747351383,1857,1857,1857,1857,0
20230704,143600,747351383,1857,1857,1857,1857,3
20230704,143500,747345812,1857,1856,1857,1856,973
20230704,143400,745539923,1856,1854,1856,1854,205
20230704,143300,745159851,1857,1857,1857,1854,102
20230704,143200,744970440,1857,1857,1857,1857,1885
20230704,143100,741469995,1857,1857,1857,1854,124
20230704,143000,741240057,1854,1857,1857,1854,31
20230704,142900,741182580,1857,1857,1857,1857,0
20230704,142800,741182580,1857,1857,1857,1857,0
20230704,142700,741182580,1857,1857,1857,1857,19
20230704,142600,741147297,1858,1857,1858,1850,1135
20230704,142500,739039669,1857,1857,1857,1857,27
20230704,142400,738989530,1857,1857,1857,1857,0
20230704,142300,738989530,1857,1857,1857,1857,2
20230704,142200,738985816,1857,1858,1858,1857,546
20230704,142100,737971850,1858,1858,1858,1858,208
20230704,142000,737585386,1858,1858,1858,1858,2
20230704,141900,737581670,1858,1858,1858,1858,102
20230704,141800,737392154,1858,1855,1858,1849,206
20230704,141700,737009974,1855,1855,1855,1855,500
20230704,141600,736082474,1855,1855,1855,1855,2012
20230704,141500,732350214,1849,1855,1855,1849,838
20230704,141400,730799373,1855,1855,1855,1855,5
20230704,141300,730790098,1855,1855,1855,1855,638
20230704,141200,729606608,1855,1855,1855,1855,0
20230704,141100,729606608,1855,1850,1855,1850,55
20230704,141000,729504773,1850,1855,1855,1850,330
20230704,140900,728893523,1855,1855,1855,1855,388
20230704,140800,728173783,1855,1855,1855,1855,0
20230704,140700,728173783,1855,1855,1855,1855,0
20230704,140600,728173783,1855,1855,1855,1855,2
20230704,140500,728170073,1854,1854,1854,1854,100
20230704,140400,727984673,1854,1854,1854,1854,0
20230704,140300,727984673,1854,1854,1854,1854,1
20230704,140200,727982819,1854,1854,1854,1854,200
20230704,140100,727612019,1854,1854,1854,1854,0
20230704,140000,727612019,1854,1854,1854,1854,0
20230704,135900,727612019,1854,1854,1854,1854,0
20230704,135800,727612019,1854,1854,1854,1854,21
20230704,135700,727573085,1854,1854,1854,1853,305
20230704,135600,727007617,1854,1854,1854,1854,2
20230704,135500,727003909,1854,1854,1854,1854,41
20230704,135400,726927895,1854,1854,1854,1854,0
20230704,135300,726927895,1854,1854,1854,1854,10
20230704,135200,726909355,1854,1854,1854,1849,1028
20230704,135100,725008443,1854,1851,1854,1849,1001
20230704,135000,723157477,1854,1854,1854,1854,30
20230704,134900,723101857,1854,1854,1854,1854,1
20230704,134800,723100003,1854,1854,1854,1854,407
20230704,134700,722345425,1854,1854,1854,1854,248
20230704,134600,721885633,1854,1848,1854,1848,151
20230704,134500,721606579,1854,1854,1854,1854,0
20230704,134400,721606579,1854,1854,1854,1854,0
20230704,134300,721606579,1854,1854,1854,1854,201
20230704,134200,721233925,1854,1849,1854,1848,3232
20230704,134100,715257999,1849,1854,1854,1849,151
20230704,134000,714978790,1854,1854,1854,1854,150
20230704,133900,714700690,1855,1855,1855,1855,0
20230704,133800,714700690,1855,1850,1855,1849,101
20230704,133700,714513917,1855,1855,1855,1850,8002
20230704,133600,699710207,1855,1855,1855,1855,1
20230704,133500,699708352,1855,1855,1855,1855,151
20230704,133400,699428247,1850,1855,1855,1850,4207
20230704,133300,691644992,1855,1855,1855,1855,0
20230704,133200,691644992,1855,1855,1855,1855,101
20230704,133100,691457637,1855,1855,1855,1855,0
20230704,133000,691457637,1855,1855,1855,1855,0
20230704,132900,691457637,1855,1851,1855,1850,3038
20230704,132800,685834680,1856,1856,1856,1851,402
20230704,132700,685090568,1856,1853,1856,1852,49
20230704,132600,684999813,1856,1851,1856,1851,261
20230704,132500,684516697,1858,1858,1858,1858,0
20230704,132400,684516697,1858,1858,1858,1858,0
20230704,132300,684516697,1858,1858,1858,1858,1
20230704,132200,684514839,1851,1858,1858,1851,19
20230704,132100,684479663,1858,1858,1858,1858,0
20230704,132000,684479663,1858,1858,1858,1858,50
20230704,131900,684386763,1858,1858,1858,1858,0
20230704,131800,684386763,1858,1858,1858,1858,0
20230704,131700,684386763,1858,1858,1858,1858,0
20230704,131600,684386763,1858,1858,1858,1858,1
20230704,131500,684384905,1859,1858,1859,1858,2742
20230704,131400,679290268,1859,1859,1859,1859,0
20230704,131300,679290268,1859,1859,1859,1859,0
20230704,131200,679290268,1859,1859,1859,1859,0
20230704,131100,679290268,1859,1859,1859,1859,0
20230704,131000,679290268,1859,1859,1859,1859,0
20230704,130900,679290268,1859,1859,1859,1859,0
20230704,130800,679290268,1859,1859,1859,1859,0
20230704,130700,679290268,1859,1859,1859,1859,0
20230704,130600,679290268,1859,1859,1859,1859,0
20230704,130500,679290268,1859,1859,1859,1859,20
20230704,130400,679253088,1859,1859,1859,1849,1249
20230704,130300,676942269,1859,1859,1859,1859,11
20230704,130200,676921820,1859,1859,1859,1859,41
20230704,130100,676845601,1859,1859,1859,1859,30
20230704,130000,676789831,1859,1859,1859,1859,86
20230704,125900,676629957,1850,1858,1858,1850,1690
20230704,125800,673503417,1859,1859,1859,1850,6023
20230704,125700,662306669,1850,1857,1859,1850,5699
20230704,125600,651757314,1850,1855,1857,1850,1245
20230704,125500,649449466,1857,1857,1857,1857,0
20230704,125400,649449466,1857,1857,1857,1857,1
20230704,125300,649447609,1855,1855,1855,1854,171
20230704,125200,649130520,1856,1856,1856,1856,60
20230704,125100,649019160,1857,1851,1857,1851,36
20230704,125000,648952518,1859,1859,1859,1859,9
20230704,124900,648935787,1859,1859,1859,1859,1
20230704,124800,648933928,1859,1859,1859,1859,0
20230704,124700,648933928,1859,1859,1859,1859,0
20230704,124600,648933928,1859,1859,1859,1859,1
20230704,124500,648932069,1859,1860,1861,1859,284
20230704,124400,648403829,1861,1860,1861,1860,25
20230704,124300,648357328,1861,1860,1861,1860,25
20230704,124200,648310826,1861,1860,1862,1860,651
20230704,124100,647099963,1862,1862,1862,1862,1
20230704,124000,647098101,1860,1860,1862,1860,38
20230704,123900,647027417,1862,1860,1862,1860,40
20230704,123800,646953009,1862,1862,1862,1860,38
20230704,123700,646882325,1860,1859,1860,1859,994
20230704,123600,645033629,1860,1858,1860,1858,37
20230704,123500,644964878,1860,1860,1860,1860,0
20230704,123400,644964878,1860,1860,1860,1860,1
20230704,123300,644963018,1862,1848,1862,1848,901
20230704,123200,643297956,1863,1848,1863,1848,18
20230704,123100,643264662,1864,1864,1864,1864,4
20230704,123000,643257206,1864,1864,1864,1864,10
20230704,122900,643238566,1864,1865,1865,1847,1025
20230704,122800,641344504,1865,1865,1865,1865,9759
20230704,122700,623143969,1865,1844,1865,1844,40351
20230704,122600,547962720,1845,1845,1845,1845,151
20230704,122500,547684125,1850,1846,1850,1845,11859
20230704,122400,525798453,1850,1849,1850,1847,4660
20230704,122300,517189318,1850,1857,1859,1850,1615
20230704,122200,514200200,1859,1857,1859,1857,486
20230704,122100,513296905,1858,1855,1858,1855,33
20230704,122000,513235601,1859,1859,1859,1859,0
20230704,121900,513235601,1859,1859,1859,1859,0
20230704,121800,513235601,1859,1859,1859,1859,0
20230704,121700,513235601,1859,1859,1859,1859,0
20230704,121600,513235601,1859,1859,1859,1859,1
20230704,121500,513233742,1859,1851,1859,1851,660
20230704,121400,512011864,1851,1851,1851,1851,2
20230704,121300,512008162,1851,1851,1851,1851,0
20230704,121200,512008162,1851,1851,1851,1851,3
20230704,121100,512002609,1851,1850,1851,1850,717
20230704,121000,510676158,1850,1850,1850,1850,0
20230704,120900,510676158,1850,1849,1850,1849,51
20230704,120800,510581858,1849,1848,1849,1847,11
20230704,120700,510561534,1849,1848,1849,1848,2
20230704,120600,510557837,1849,1849,1849,1849,0
20230704,120500,510557837,1849,1849,1849,1849,0
20230704,120400,510557837,1849,1849,1849,1849,411
20230704,120300,509797898,1849,1849,1849,1849,465
20230704,120200,508938113,1849,1849,1849,1849,10
20230704,120100,508919623,1850,1850,1850,1850,0
20230704,120000,508919623,1850,1850,1850,1850,0
20230704,115900,508919623,1850,1847,1850,1847,11
20230704,115800,508899303,1850,1847,1850,1847,10
20230704,115700,508880827,1851,1851,1851,1851,0
20230704,115600,508880827,1851,1851,1851,1851,0
20230704,115500,508880827,1851,1851,1851,1851,0
20230704,115400,508880827,1851,1849,1851,1849,354
20230704,115300,508226279,1849,1849,1849,1849,0
20230704,115200,508226279,1849,1849,1849,1849,0
20230704,115100,508226279,1849,1849,1849,1849,1
20230704,115000,508224430,1849,1849,1849,1849,1289
20230704,114900,505841069,1849,1849,1849,1849,4
20230704,114800,505833673,1849,1849,1849,1849,0
20230704,114700,505833673,1849,1849,1849,1849,0
20230704,114600,505833673,1849,1846,1849,1846,1553
20230704,114500,502963444,1846,1845,1846,1845,344
20230704,114400,502328763,1845,1845,1845,1845,2027
20230704,114300,498588948,1845,1845,1845,1845,60
20230704,114200,498478248,1845,1845,1845,1845,67
20230704,114100,498354633,1846,1846,1846,1846,1500
20230704,114000,495585633,1846,1846,1846,1846,1
20230704,113900,495583787,1846,1846,1846,1846,1
20230704,113800,495581941,1845,1846,1846,1845,65
20230704,113700,495462006,1846,1846,1846,1846,1
20230704,113600,495460160,1845,1845,1845,1845,110
20230704,113500,495257210,1846,1845,1846,1844,1062
20230704,113400,493298303,1846,1845,1846,1844,588
20230704,113300,492213444,1845,1844,1845,1844,57
20230704,113200,492108334,1844,1844,1844,1844,10
20230704,113100,492089894,1845,1845,1845,1845,0
20230704,113000,492089894,1845,1845,1845,1845,21
20230704,112900,492051149,1846,1846,1846,1846,0
20230704,112800,492051149,1846,1846,1846,1846,1
20230704,112700,492049303,1846,1844,1846,1844,594
20230704,112600,490953965,1844,1844,1844,1844,411
20230704,112500,490196081,1844,1843,1844,1843,10
20230704,112400,490177650,1843,1844,1844,1843,2474
20230704,112300,485617967,1844,1844,1844,1844,0
20230704,112200,485617967,1844,1844,1844,1844,6
20230704,112100,485606903,1844,1843,1844,1843,2021
20230704,112000,481880724,1843,1844,1844,1843,101
20230704,111900,481694580,1844,1843,1844,1842,1171
20230704,111800,479537155,1844,1844,1844,1844,0
20230704,111700,479537155,1844,1844,1844,1843,1396
20230704,111600,476963954,1846,1846,1846,1846,109
20230704,111500,476762740,1846,1846,1846,1846,131
20230704,111400,476520914,1846,1846,1846,1846,325
20230704,111300,475920964,1846,1846,1847,1846,273
20230704,111200,475417005,1846,1845,1846,1844,1051
20230704,111100,473478078,1846,1846,1846,1846,201
20230704,111000,473107032,1846,1846,1846,1846,1
20230704,110900,473105186,1846,1846,1846,1846,450
20230704,110800,472274486,1847,1847,1847,1847,0
20230704,110700,472274486,1847,1845,1848,1845,640
20230704,110600,471093681,1847,1847,1847,1847,1
20230704,110500,471091834,1848,1847,1848,1847,7126
20230704,110400,457930111,1850,1850,1850,1850,0
20230704,110300,457930111,1850,1850,1850,1848,1012
20230704,110200,456057931,1850,1850,1850,1850,0
20230704,110100,456057931,1850,1850,1850,1850,100
20230704,110000,455872931,1851,1848,1851,1847,1620
20230704,105900,452880781,1848,1850,1851,1848,981
20230704,105800,451067594,1851,1851,1851,1851,0
20230704,105700,451067594,1851,1847,1851,1847,301
20230704,105600,450511643,1851,1851,1851,1851,0
20230704,105500,450511643,1851,1850,1851,1850,3226
20230704,105400,444540329,1850,1850,1851,1847,2836
20230704,105300,439301081,1850,1850,1850,1850,10
20230704,105200,439282581,1850,1850,1850,1850,500
20230704,105100,438357581,1850,1847,1850,1847,451
20230704,105000,437524570,1847,1847,1847,1847,0
20230704,104900,437524570,1847,1847,1847,1847,28
20230704,104800,437472854,1847,1850,1850,1847,525
20230704,104700,436503155,1850,1850,1850,1850,2
20230704,104600,436499455,1847,1850,1850,1847,3
20230704,104500,436493911,1850,1851,1851,1850,104
20230704,104400,436301510,1851,1851,1851,1851,8
20230704,104300,436286702,1851,1851,1851,1851,72
20230704,104200,436153430,1851,1851,1851,1851,23
20230704,104100,436110857,1851,1851,1851,1851,255
20230704,104000,435638852,1851,1851,1851,1851,1
20230704,103900,435637001,1851,1851,1851,1851,1
20230704,103800,435635150,1851,1851,1851,1851,616
20230704,103700,434494934,1851,1851,1851,1851,6
20230704,103600,434483828,1851,1850,1851,1848,9204
20230704,103500,417463728,1851,1851,1852,1850,5965
20230704,103400,406424191,1851,1851,1851,1851,159
20230704,103300,406129882,1851,1853,1853,1851,3777
20230704,103200,399131306,1857,1853,1857,1853,282
20230704,103100,398608756,1857,1857,1857,1857,2
20230704,103000,398605042,1857,1853,1857,1853,283
20230704,102900,398080635,1853,1858,1858,1853,833
20230704,102800,396537081,1853,1858,1858,1853,488
20230704,102700,395632571,1858,1858,1858,1858,1
20230704,102600,395630713,1855,1855,1855,1855,166
20230704,102500,395322783,1855,1855,1855,1853,1329
20230704,102400,392859671,1855,1855,1855,1855,320
20230704,102300,392266071,1855,1859,1860,1855,8595
20230704,102200,376309124,1860,1860,1860,1860,3
20230704,102100,376303544,1860,1860,1860,1860,700
20230704,102000,375001544,1860,1860,1860,1860,162
20230704,101900,374700224,1860,1861,1861,1860,1847
20230704,101800,371263057,1861,1861,1861,1861,0
20230704,101700,371263057,1861,1861,1861,1861,540
20230704,101600,370258117,1861,1861,1861,1858,794
20230704,101500,368781362,1861,1861,1861,1861,0
20230704,101400,368781362,1861,1861,1861,1861,120
20230704,101300,368558042,1862,1861,1862,1861,2
20230704,101200,368554319,1862,1858,1862,1858,68
20230704,101100,368427887,1857,1862,1862,1857,1230
20230704,101000,366143520,1862,1862,1862,1862,10
20230704,100900,366124900,1862,1859,1862,1858,1021
20230704,100800,364227701,1863,1863,1863,1859,441
20230704,100700,363406670,1863,1863,1863,1858,3008
20230704,100600,357817766,1863,1860,1863,1858,4868
20230704,100500,348761819,1859,1856,1859,1856,2460
20230704,100400,344191874,1857,1854,1857,1854,3878
20230704,100300,337001876,1854,1854,1854,1854,1
20230704,100200,337000022,1854,1853,1854,1853,529
20230704,100100,336019781,1854,1853,1854,1853,1628
20230704,100000,333003096,1853,1852,1853,1852,837
20230704,095900,331452970,1852,1852,1852,1850,6
20230704,095800,331441864,1850,1850,1852,1850,865
20230704,095700,329841612,1852,1851,1853,1850,3507
20230704,095600,323351637,1853,1853,1853,1853,1
20230704,095500,323349784,1853,1853,1853,1853,15
20230704,095400,323321989,1853,1851,1853,1851,3006
20230704,095300,317757871,1853,1853,1853,1853,607
20230704,095200,316633100,1854,1854,1854,1854,0
20230704,095100,316633100,1854,1854,1854,1854,1
20230704,095000,316631246,1850,1853,1854,1850,7658
20230704,094900,302451704,1854,1854,1854,1854,70
20230704,094800,302321924,1854,1854,1854,1854,28
20230704,094700,302270012,1857,1854,1857,1854,12
20230704,094600,302247761,1857,1857,1857,1857,0
20230704,094500,302247761,1857,1856,1857,1854,401
20230704,094400,301504302,1857,1857,1857,1857,202
20230704,094300,301129188,1858,1858,1858,1858,1
20230704,094200,301127330,1858,1853,1858,1853,4124
20230704,094100,293484448,1853,1858,1858,1853,114
20230704,094000,293273074,1856,1858,1858,1856,1612
20230704,093900,290281178,1859,1859,1859,1859,723
20230704,093800,288937121,1859,1850,1859,1850,6615
20230704,093700,276670264,1850,1850,1850,1849,5110
20230704,093600,267221764,1850,1846,1852,1846,5140
20230704,093500,257723056,1846,1846,1846,1846,27
20230704,093400,257673214,1846,1847,1847,1846,723
20230704,093300,256338253,1847,1840,1847,1840,2889
20230704,093200,251022486,1840,1846,1848,1840,12614
20230704,093100,227781031,1848,1848,1848,1847,1321
20230704,093000,225340833,1848,1849,1849,1848,1568
20230704,092900,222443068,1849,1849,1849,1848,4923
20230704,092800,213343064,1849,1849,1849,1848,3818
20230704,092700,206283711,1850,1849,1850,1849,646
20230704,092600,205088711,1852,1849,1852,1849,3185
20230704,092500,199199637,1850,1850,1850,1850,17
20230704,092400,199168187,1852,1850,1852,1850,2983
20230704,092300,193649413,1851,1850,1852,1850,1202
20230704,092200,191424710,1852,1852,1852,1850,325
20230704,092100,190822830,1852,1852,1852,1849,819
20230704,092000,189307537,1852,1849,1852,1848,502
20230704,091900,188379655,1855,1852,1855,1852,511
20230704,091800,187433280,1849,1850,1850,1849,6417
20230704,091700,175562260,1850,1840,1850,1840,2338
20230704,091600,171250320,1850,1846,1850,1840,14149
20230704,091500,145178556,1852,1847,1852,1846,1439
20230704,091400,142521056,1847,1850,1850,1847,11045
20230704,091300,122104147,1852,1852,1852,1850,1985
20230704,091200,118431873,1852,1852,1852,1850,10864
20230704,091100,98319448,1852,1855,1855,1852,3569
20230704,091000,91709613,1852,1855,1855,1852,1069
20230704,090900,89729776,1855,1856,1856,1852,17
20230704,090800,89698238,1856,1851,1856,1851,3514
20230704,090700,83193809,1856,1852,1856,1851,6411
20230704,090600,71322538,1857,1851,1859,1851,14
20230704,090500,71296610,1862,1861,1863,1861,106
20230704,090400,71099143,1864,1866,1866,1850,112
20230704,090300,70891913,1856,1858,1868,1850,7122
20230704,090200,57690903,1870,1872,1872,1858,13324
20230704,090100,32907236,1872,1879,1879,1858,13738
20230704,090000,7339752,1873,1861,1873,1861,3935