KissMeData/014190/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185300,119892033,1855,1855,1855,1855,2132
20230721,185200,119892033,1855,1855,1855,1855,0
20230721,185100,119892033,1855,1855,1855,1855,0
20230721,185000,119892033,1855,1855,1855,1855,0
20230721,184900,119892033,1855,1855,1855,1855,0
20230721,184800,119892033,1855,1855,1855,1855,0
20230721,184700,119892033,1855,1855,1855,1855,0
20230721,184600,119892033,1855,1855,1855,1855,0
20230721,184500,119892033,1855,1855,1855,1855,0
20230721,184400,119892033,1855,1855,1855,1855,0
20230721,184300,119892033,1855,1855,1855,1855,0
20230721,184200,119892033,1855,1855,1855,1855,0
20230721,184100,119892033,1855,1855,1855,1855,0
20230721,184000,119892033,1855,1855,1855,1855,0
20230721,183900,119892033,1855,1855,1855,1855,0
20230721,183800,119892033,1855,1855,1855,1855,0
20230721,183700,119892033,1855,1855,1855,1855,0
20230721,183600,119892033,1855,1855,1855,1855,0
20230721,183500,119892033,1855,1855,1855,1855,0
20230721,183400,119892033,1855,1855,1855,1855,0
20230721,183300,119892033,1855,1855,1855,1855,0
20230721,183200,119892033,1855,1855,1855,1855,0
20230721,183100,119892033,1855,1855,1855,1855,0
20230721,183000,119892033,1855,1855,1855,1855,0
20230721,182900,119892033,1855,1855,1855,1855,0
20230721,182800,119892033,1855,1855,1855,1855,0
20230721,182700,119892033,1855,1855,1855,1855,0
20230721,182600,119892033,1855,1855,1855,1855,0
20230721,182500,119892033,1855,1855,1855,1855,0
20230721,182400,119892033,1855,1855,1855,1855,0
20230721,182300,119892033,1855,1855,1855,1855,2132
20230721,182200,119892033,1855,1855,1855,1855,0
20230721,182100,119892033,1855,1855,1855,1855,0
20230721,182000,119892033,1855,1855,1855,1855,0
20230721,181900,119892033,1855,1855,1855,1855,0
20230721,181800,119892033,1855,1855,1855,1855,0
20230721,181700,119892033,1855,1855,1855,1855,0
20230721,181600,119892033,1855,1855,1855,1855,0
20230721,181500,119892033,1855,1855,1855,1855,0
20230721,181400,119892033,1855,1855,1855,1855,0
20230721,181300,119892033,1855,1855,1855,1855,0
20230721,181200,119892033,1855,1855,1855,1855,0
20230721,181100,119892033,1855,1855,1855,1855,0
20230721,181000,119892033,1855,1855,1855,1855,0
20230721,180900,119892033,1855,1855,1855,1855,0
20230721,180800,119892033,1855,1855,1855,1855,0
20230721,180700,119892033,1855,1855,1855,1855,0
20230721,180600,119892033,1855,1855,1855,1855,0
20230721,180500,119892033,1855,1855,1855,1855,0
20230721,180400,119892033,1855,1855,1855,1855,0
20230721,180300,119892033,1855,1855,1855,1855,0
20230721,180200,119892033,1855,1855,1855,1855,0
20230721,180100,119892033,1855,1855,1855,1855,0
20230721,180000,119892033,1855,1855,1855,1855,0
20230721,175900,119892033,1855,1855,1855,1855,0
20230721,175800,119892033,1855,1855,1855,1855,0
20230721,175700,119892033,1855,1855,1855,1855,0
20230721,175600,119892033,1855,1855,1855,1855,0
20230721,175500,119892033,1855,1855,1855,1855,0
20230721,175400,119892033,1855,1855,1855,1855,0
20230721,175300,119892033,1855,1855,1855,1855,2132
20230721,175200,119892033,1855,1855,1855,1855,0
20230721,175100,119892033,1855,1855,1855,1855,0
20230721,175000,119892033,1855,1855,1855,1855,0
20230721,174900,119892033,1855,1855,1855,1855,0
20230721,174800,119892033,1855,1855,1855,1855,0
20230721,174700,119892033,1855,1855,1855,1855,0
20230721,174600,119892033,1855,1855,1855,1855,0
20230721,174500,119892033,1855,1855,1855,1855,0
20230721,174400,119892033,1855,1855,1855,1855,0
20230721,174300,119892033,1855,1855,1855,1855,0
20230721,174200,119892033,1855,1855,1855,1855,0
20230721,174100,119892033,1855,1855,1855,1855,0
20230721,174000,119892033,1855,1855,1855,1855,0
20230721,173900,119892033,1855,1855,1855,1855,0
20230721,173800,119892033,1855,1855,1855,1855,0
20230721,173700,119892033,1855,1855,1855,1855,0
20230721,173600,119892033,1855,1855,1855,1855,0
20230721,173500,119892033,1855,1855,1855,1855,0
20230721,173400,119892033,1855,1855,1855,1855,0
20230721,173300,119892033,1855,1855,1855,1855,0
20230721,173200,119892033,1855,1855,1855,1855,0
20230721,173100,119892033,1855,1855,1855,1855,0
20230721,173000,119892033,1855,1855,1855,1855,0
20230721,172900,119892033,1855,1855,1855,1855,0
20230721,172800,119892033,1855,1855,1855,1855,0
20230721,172700,119892033,1855,1855,1855,1855,0
20230721,172600,119892033,1855,1855,1855,1855,0
20230721,172500,119892033,1855,1855,1855,1855,0
20230721,172400,119892033,1855,1855,1855,1855,0
20230721,172300,119892033,1855,1855,1855,1855,2132
20230721,172200,119892033,1855,1855,1855,1855,0
20230721,172100,119892033,1855,1855,1855,1855,0
20230721,172000,119892033,1855,1855,1855,1855,0
20230721,171900,119892033,1855,1855,1855,1855,0
20230721,171800,119892033,1855,1855,1855,1855,0
20230721,171700,119892033,1855,1855,1855,1855,0
20230721,171600,119892033,1855,1855,1855,1855,0
20230721,171500,119892033,1855,1855,1855,1855,0
20230721,171400,119892033,1855,1855,1855,1855,0
20230721,171300,119892033,1855,1855,1855,1855,0
20230721,171200,119892033,1855,1855,1855,1855,0
20230721,171100,119892033,1855,1855,1855,1855,0
20230721,171000,119892033,1855,1855,1855,1855,0
20230721,170900,119892033,1855,1855,1855,1855,0
20230721,170800,119892033,1855,1855,1855,1855,0
20230721,170700,119892033,1855,1855,1855,1855,0
20230721,170600,119892033,1855,1855,1855,1855,0
20230721,170500,119892033,1855,1855,1855,1855,0
20230721,170400,119892033,1855,1855,1855,1855,0
20230721,170300,119892033,1855,1855,1855,1855,0
20230721,170200,119892033,1855,1855,1855,1855,0
20230721,170100,119892033,1855,1855,1855,1855,0
20230721,170000,119892033,1855,1855,1855,1855,0
20230721,165900,119892033,1855,1855,1855,1855,0
20230721,165800,119892033,1855,1855,1855,1855,0
20230721,165700,119892033,1855,1855,1855,1855,0
20230721,165600,119892033,1855,1855,1855,1855,0
20230721,165500,119892033,1855,1855,1855,1855,0
20230721,165400,119892033,1855,1855,1855,1855,0
20230721,165300,119892033,1855,1855,1855,1855,2132
20230721,165200,119892033,1855,1855,1855,1855,0
20230721,165100,119892033,1855,1855,1855,1855,0
20230721,165000,119892033,1855,1855,1855,1855,0
20230721,164900,119892033,1855,1855,1855,1855,0
20230721,164800,119892033,1855,1855,1855,1855,0
20230721,164700,119892033,1855,1855,1855,1855,0
20230721,164600,119892033,1855,1855,1855,1855,0
20230721,164500,119892033,1855,1855,1855,1855,0
20230721,164400,119892033,1855,1855,1855,1855,0
20230721,164300,119892033,1855,1855,1855,1855,0
20230721,164200,119892033,1855,1855,1855,1855,0
20230721,164100,119892033,1855,1855,1855,1855,0
20230721,164000,119892033,1855,1855,1855,1855,0
20230721,163900,119892033,1855,1855,1855,1855,0
20230721,163800,119892033,1855,1855,1855,1855,0
20230721,163700,119892033,1855,1855,1855,1855,0
20230721,163600,119892033,1855,1855,1855,1855,0
20230721,163500,119892033,1855,1855,1855,1855,0
20230721,163400,119892033,1855,1855,1855,1855,0
20230721,163300,119892033,1855,1855,1855,1855,0
20230721,163200,119892033,1855,1855,1855,1855,0
20230721,163100,119892033,1855,1855,1855,1855,0
20230721,163000,119892033,1855,1855,1855,1855,0
20230721,162900,119892033,1855,1855,1855,1855,0
20230721,162800,119892033,1855,1855,1855,1855,0
20230721,162700,119892033,1855,1855,1855,1855,0
20230721,162600,119892033,1855,1855,1855,1855,0
20230721,162500,119892033,1855,1855,1855,1855,0
20230721,162400,119892033,1855,1855,1855,1855,0
20230721,162300,119892033,1855,1855,1855,1855,2132
20230721,162200,119892033,1855,1855,1855,1855,0
20230721,162100,119892033,1855,1855,1855,1855,0
20230721,162000,119892033,1855,1855,1855,1855,0
20230721,161900,119892033,1855,1855,1855,1855,0
20230721,161800,119892033,1855,1855,1855,1855,0
20230721,161700,119892033,1855,1855,1855,1855,0
20230721,161600,119892033,1855,1855,1855,1855,0
20230721,161500,119892033,1855,1855,1855,1855,0
20230721,161400,119892033,1855,1855,1855,1855,0
20230721,161300,119892033,1855,1855,1855,1855,0
20230721,161200,119892033,1855,1855,1855,1855,0
20230721,161100,119892033,1855,1855,1855,1855,0
20230721,161000,119892033,1855,1855,1855,1855,0
20230721,160900,119892033,1855,1855,1855,1855,0
20230721,160800,119892033,1855,1855,1855,1855,0
20230721,160700,119892033,1855,1855,1855,1855,0
20230721,160600,119892033,1855,1855,1855,1855,0
20230721,160500,119892033,1855,1855,1855,1855,0
20230721,160400,119892033,1855,1855,1855,1855,0
20230721,160300,119892033,1855,1855,1855,1855,0
20230721,160200,119892033,1855,1855,1855,1855,0
20230721,160100,119892033,1855,1855,1855,1855,0
20230721,160000,119892033,1855,1855,1855,1855,0
20230721,155900,119892033,1855,1855,1855,1855,0
20230721,155800,119892033,1855,1855,1855,1855,0
20230721,155700,119892033,1855,1855,1855,1855,0
20230721,155600,119892033,1855,1855,1855,1855,0
20230721,155500,119892033,1855,1855,1855,1855,0
20230721,155400,119892033,1855,1855,1855,1855,0
20230721,155300,119892033,1855,1855,1855,1855,2132
20230721,155200,119892033,1855,1855,1855,1855,0
20230721,155100,119892033,1855,1855,1855,1855,0
20230721,155000,119892033,1855,1855,1855,1855,0
20230721,154900,119892033,1855,1855,1855,1855,0
20230721,154800,119892033,1855,1855,1855,1855,0
20230721,154700,119892033,1855,1855,1855,1855,0
20230721,154600,119892033,1855,1855,1855,1855,0
20230721,154500,119892033,1855,1855,1855,1855,0
20230721,154400,119892033,1855,1855,1855,1855,0
20230721,154300,119892033,1855,1855,1855,1855,0
20230721,154200,119892033,1855,1855,1855,1855,0
20230721,154100,119892033,1855,1855,1855,1855,0
20230721,154000,119892033,1855,1855,1855,1855,0
20230721,153900,119892033,1855,1855,1855,1855,0
20230721,153800,119892033,1855,1855,1855,1855,0
20230721,153700,119892033,1855,1855,1855,1855,0
20230721,153600,119892033,1855,1855,1855,1855,0
20230721,153500,119892033,1855,1855,1855,1855,0
20230721,153400,119892033,1855,1855,1855,1855,0
20230721,153300,119892033,1855,1855,1855,1855,0
20230721,153200,119892033,1855,1855,1855,1855,0
20230721,153100,119892033,1855,1855,1855,1855,0
20230721,153000,119892033,1855,1855,1855,1855,2132
20230721,152900,115937173,1857,1857,1857,1857,0
20230721,152800,115937173,1857,1857,1857,1857,0
20230721,152700,115937173,1857,1857,1857,1857,0
20230721,152600,115937173,1857,1857,1857,1857,0
20230721,152500,115937173,1857,1857,1857,1857,0
20230721,152400,115937173,1857,1857,1857,1857,0
20230721,152300,115937173,1857,1857,1857,1857,0
20230721,152200,115937173,1857,1857,1857,1857,0
20230721,152100,115937173,1857,1857,1857,1857,0
20230721,152000,115937173,1857,1857,1857,1857,0
20230721,151900,115937173,1857,1857,1857,1857,7
20230721,151800,115924174,1855,1857,1857,1855,14
20230721,151700,115898196,1857,1857,1857,1857,0
20230721,151600,115898196,1857,1857,1857,1855,14
20230721,151500,115872200,1857,1856,1857,1856,129
20230721,151400,115632775,1856,1856,1856,1856,12
20230721,151300,115610503,1853,1856,1856,1853,43
20230721,151200,115530768,1856,1856,1856,1856,0
20230721,151100,115530768,1856,1856,1856,1856,0
20230721,151000,115530768,1856,1856,1856,1856,0
20230721,150900,115530768,1856,1856,1856,1856,0
20230721,150800,115530768,1856,1856,1856,1856,0
20230721,150700,115530768,1856,1855,1856,1855,12
20230721,150600,115508507,1857,1856,1857,1856,13
20230721,150500,115484378,1857,1856,1857,1856,2
20230721,150400,115480665,1857,1854,1857,1854,1010
20230721,150300,113607090,1855,1855,1855,1855,10
20230721,150200,113588540,1855,1855,1855,1855,0
20230721,150100,113588540,1855,1855,1855,1855,0
20230721,150000,113588540,1855,1855,1855,1855,1
20230721,145900,113586685,1853,1853,1855,1853,3
20230721,145800,113581124,1855,1855,1855,1855,0
20230721,145700,113581124,1855,1855,1855,1852,97
20230721,145600,113401474,1853,1855,1855,1853,6
20230721,145500,113390347,1855,1853,1855,1852,4
20230721,145400,113382932,1855,1855,1855,1855,1
20230721,145300,113381077,1854,1854,1855,1854,5
20230721,145200,113371805,1855,1853,1855,1853,945
20230721,145100,111620410,1852,1852,1852,1852,0
20230721,145000,111620410,1852,1852,1852,1852,1
20230721,144900,111618558,1853,1853,1853,1853,0
20230721,144800,111618558,1853,1853,1853,1853,0
20230721,144700,111618558,1853,1853,1853,1853,0
20230721,144600,111618558,1853,1853,1853,1853,10
20230721,144500,111600028,1853,1853,1853,1853,0
20230721,144400,111600028,1853,1853,1853,1853,0
20230721,144300,111600028,1853,1853,1853,1853,51
20230721,144200,111505525,1854,1854,1854,1854,0
20230721,144100,111505525,1854,1854,1854,1854,0
20230721,144000,111505525,1854,1854,1854,1853,13
20230721,143900,111481424,1854,1854,1854,1852,5
20230721,143800,111472159,1853,1854,1854,1852,5
20230721,143700,111462893,1853,1854,1854,1852,308
20230721,143600,110892167,1853,1853,1854,1853,5
20230721,143500,110882900,1854,1854,1854,1854,0
20230721,143400,110882900,1854,1853,1854,1853,812
20230721,143300,109378263,1853,1853,1853,1853,0
20230721,143200,109378263,1853,1853,1853,1853,0
20230721,143100,109378263,1853,1853,1854,1852,24
20230721,143000,109333790,1853,1853,1853,1852,4
20230721,142900,109326379,1854,1854,1854,1854,0
20230721,142800,109326379,1854,1853,1854,1853,11
20230721,142700,109305995,1854,1852,1854,1850,120
20230721,142600,109083656,1851,1852,1853,1851,24
20230721,142500,109039208,1852,1850,1852,1850,346
20230721,142400,108399106,1850,1850,1850,1850,0
20230721,142300,108399106,1850,1850,1850,1850,0
20230721,142200,108399106,1850,1849,1850,1849,2
20230721,142100,108395407,1850,1850,1850,1850,1
20230721,142000,108393557,1850,1849,1850,1849,4037
20230721,141900,100929143,1849,1849,1849,1849,0
20230721,141800,100929143,1849,1849,1849,1849,0
20230721,141700,100929143,1849,1848,1849,1848,2
20230721,141600,100925446,1849,1849,1849,1849,0
20230721,141500,100925446,1849,1848,1849,1848,10
20230721,141400,100906965,1849,1848,1849,1848,3
20230721,141300,100901419,1849,1848,1849,1848,61
20230721,141200,100788690,1849,1849,1849,1849,0
20230721,141100,100788690,1849,1848,1849,1848,84
20230721,141000,100633455,1849,1848,1849,1848,123
20230721,140900,100406148,1849,1848,1849,1848,23
20230721,140800,100363643,1849,1848,1849,1848,207
20230721,140700,99981106,1849,1849,1849,1849,0
20230721,140600,99981106,1849,1849,1849,1849,0
20230721,140500,99981106,1849,1849,1849,1849,0
20230721,140400,99981106,1849,1849,1849,1849,10
20230721,140300,99962616,1849,1848,1849,1847,739
20230721,140200,98597579,1849,1848,1849,1834,1219
20230721,140100,96356890,1849,1837,1849,1835,177
20230721,140000,96031854,1849,1848,1849,1838,393
20230721,135900,95306098,1849,1849,1849,1849,0
20230721,135800,95306098,1849,1848,1849,1848,124
20230721,135700,95076945,1849,1849,1849,1849,0
20230721,135600,95076945,1849,1849,1849,1849,0
20230721,135500,95076945,1849,1849,1849,1849,0
20230721,135400,95076945,1849,1849,1849,1849,0
20230721,135300,95076945,1849,1836,1849,1836,32
20230721,135200,95018013,1849,1848,1849,1848,771
20230721,135100,93593204,1849,1848,1849,1848,201
20230721,135000,93221754,1849,1848,1849,1848,109
20230721,134900,93020321,1849,1849,1849,1848,40
20230721,134800,92946399,1849,1848,1849,1848,644
20230721,134700,91756285,1848,1837,1848,1837,9707
20230721,134600,73897371,1836,1836,1836,1836,362
20230721,134500,73232739,1836,1836,1836,1836,0
20230721,134400,73232739,1836,1836,1836,1836,0
20230721,134300,73232739,1836,1836,1836,1836,0
20230721,134200,73232739,1836,1833,1836,1833,4
20230721,134100,73225404,1836,1833,1836,1833,52
20230721,134000,73130082,1837,1837,1837,1837,0
20230721,133900,73130082,1837,1837,1837,1837,0
20230721,133800,73130082,1837,1837,1837,1837,1
20230721,133700,73128245,1834,1834,1834,1834,1
20230721,133600,73126411,1837,1837,1837,1837,0
20230721,133500,73126411,1837,1837,1837,1837,0
20230721,133400,73126411,1837,1837,1837,1837,0
20230721,133300,73126411,1837,1837,1837,1837,0
20230721,133200,73126411,1837,1837,1837,1837,1
20230721,133100,73124574,1836,1836,1836,1836,0
20230721,133000,73124574,1836,1836,1836,1836,0
20230721,132900,73124574,1836,1834,1836,1834,3
20230721,132800,73119069,1837,1837,1837,1837,0
20230721,132700,73119069,1837,1837,1837,1837,1
20230721,132600,73117232,1833,1833,1833,1833,1000
20230721,132500,71284232,1837,1837,1837,1837,0
20230721,132400,71284232,1837,1835,1837,1835,51
20230721,132300,71190645,1833,1833,1833,1833,0
20230721,132200,71190645,1833,1833,1833,1833,0
20230721,132100,71190645,1833,1833,1833,1833,0
20230721,132000,71190645,1833,1833,1833,1833,0
20230721,131900,71190645,1833,1833,1833,1833,100
20230721,131800,71007345,1833,1833,1833,1833,300
20230721,131700,70457445,1833,1833,1833,1833,0
20230721,131600,70457445,1833,1833,1833,1833,0
20230721,131500,70457445,1833,1833,1833,1833,0
20230721,131400,70457445,1833,1833,1833,1833,0
20230721,131300,70457445,1833,1833,1833,1833,33
20230721,131200,70396956,1833,1833,1833,1833,110
20230721,131100,70195326,1834,1834,1835,1834,2878
20230721,131000,64917024,1835,1835,1835,1834,55
20230721,130900,64816100,1835,1835,1835,1835,1
20230721,130800,64814265,1835,1835,1835,1835,0
20230721,130700,64814265,1835,1835,1835,1835,0
20230721,130600,64814265,1835,1835,1835,1835,0
20230721,130500,64814265,1835,1836,1836,1835,2
20230721,130400,64810594,1837,1837,1837,1837,0
20230721,130300,64810594,1837,1837,1837,1837,9
20230721,130200,64794061,1834,1835,1835,1834,6
20230721,130100,64783056,1834,1834,1834,1834,0
20230721,130000,64783056,1834,1834,1834,1834,158
20230721,125900,64493284,1834,1834,1834,1834,0
20230721,125800,64493284,1834,1834,1834,1834,1
20230721,125700,64491450,1834,1834,1834,1834,2
20230721,125600,64487782,1837,1837,1837,1837,143
20230721,125500,64225091,1835,1835,1835,1835,1
20230721,125400,64223256,1836,1836,1836,1834,20
20230721,125300,64186568,1835,1835,1835,1835,1
20230721,125200,64184733,1835,1835,1835,1835,801
20230721,125100,62714898,1835,1835,1835,1835,0
20230721,125000,62714898,1835,1835,1835,1835,0
20230721,124900,62714898,1835,1835,1835,1835,0
20230721,124800,62714898,1835,1835,1835,1835,0
20230721,124700,62714898,1835,1835,1835,1835,0
20230721,124600,62714898,1835,1835,1835,1835,0
20230721,124500,62714898,1835,1835,1835,1835,0
20230721,124400,62714898,1835,1835,1835,1835,0
20230721,124300,62714898,1835,1835,1835,1835,0
20230721,124200,62714898,1835,1835,1835,1835,0
20230721,124100,62714898,1835,1835,1835,1835,1
20230721,124000,62713063,1835,1835,1835,1835,0
20230721,123900,62713063,1835,1835,1835,1835,0
20230721,123800,62713063,1835,1835,1835,1835,0
20230721,123700,62713063,1835,1835,1835,1835,0
20230721,123600,62713063,1835,1835,1835,1835,0
20230721,123500,62713063,1835,1835,1835,1835,0
20230721,123400,62713063,1835,1835,1835,1835,1674
20230721,123300,59641273,1835,1835,1835,1835,0
20230721,123200,59641273,1835,1835,1835,1835,45
20230721,123100,59558698,1837,1837,1837,1837,0
20230721,123000,59558698,1837,1837,1837,1837,0
20230721,122900,59558698,1837,1837,1837,1837,0
20230721,122800,59558698,1837,1837,1837,1837,20
20230721,122700,59521958,1835,1835,1835,1835,0
20230721,122600,59521958,1835,1835,1835,1835,1000
20230721,122500,57686958,1836,1836,1836,1836,1
20230721,122400,57685122,1836,1836,1836,1836,10
20230721,122300,57666762,1836,1836,1836,1836,21
20230721,122200,57628206,1837,1837,1837,1837,0
20230721,122100,57628206,1837,1837,1837,1837,100
20230721,122000,57444506,1836,1836,1836,1836,0
20230721,121900,57444506,1836,1836,1836,1836,1
20230721,121800,57442670,1837,1837,1837,1837,0
20230721,121700,57442670,1837,1837,1837,1837,0
20230721,121600,57442670,1837,1836,1837,1836,2
20230721,121500,57438997,1842,1836,1842,1836,30
20230721,121400,57383866,1837,1837,1837,1837,0
20230721,121300,57383866,1837,1839,1839,1837,3
20230721,121200,57378352,1837,1837,1837,1837,0
20230721,121100,57378352,1837,1838,1838,1837,2
20230721,121000,57374677,1840,1841,1841,1839,7
20230721,120900,57361797,1841,1840,1841,1838,16
20230721,120800,57332352,1842,1840,1842,1838,32
20230721,120700,57273499,1839,1841,1841,1837,4
20230721,120600,57266144,1836,1836,1836,1836,10
20230721,120500,57247784,1836,1836,1836,1836,10
20230721,120400,57229424,1836,1836,1836,1836,1
20230721,120300,57227588,1836,1836,1836,1836,0
20230721,120200,57227588,1836,1836,1836,1836,1
20230721,120100,57225752,1838,1838,1838,1838,1
20230721,120000,57223914,1835,1837,1837,1835,510
20230721,115900,56288053,1838,1838,1838,1838,1
20230721,115800,56286215,1839,1840,1840,1839,3
20230721,115700,56280696,1842,1840,1842,1838,18
20230721,115600,56247561,1839,1840,1840,1838,4
20230721,115500,56240206,1842,1835,1842,1835,365
20230721,115400,55570065,1836,1836,1836,1836,0
20230721,115300,55570065,1836,1836,1836,1836,1
20230721,115200,55568229,1836,1836,1836,1836,51
20230721,115100,55474593,1837,1837,1837,1837,0
20230721,115000,55474593,1837,1838,1840,1837,6
20230721,114900,55463561,1839,1838,1839,1838,2
20230721,114800,55459884,1837,1837,1837,1837,2
20230721,114700,55456210,1836,1836,1836,1836,0
20230721,114600,55456210,1836,1839,1841,1836,12
20230721,114500,55434129,1839,1836,1839,1836,21
20230721,114400,55395513,1832,1836,1836,1832,200
20230721,114300,55028951,1836,1836,1836,1836,0
20230721,114200,55028951,1836,1836,1836,1836,1
20230721,114100,55027115,1837,1837,1837,1837,2
20230721,114000,55023441,1841,1841,1841,1838,4
20230721,113900,55016080,1840,1842,1842,1840,14
20230721,113800,54990294,1839,1841,1842,1839,13
20230721,113700,54966353,1842,1842,1842,1841,15
20230721,113600,54938725,1838,1839,1842,1838,28
20230721,113500,54887165,1840,1841,1843,1840,25
20230721,113400,54841117,1841,1841,1841,1841,20
20230721,113300,54804297,1838,1838,1838,1838,498
20230721,113200,53888973,1838,1838,1838,1838,0
20230721,113100,53888973,1838,1838,1838,1838,0
20230721,113000,53888973,1838,1838,1838,1838,1
20230721,112900,53887135,1837,1837,1837,1837,0
20230721,112800,53887135,1837,1838,1838,1837,2
20230721,112700,53883460,1838,1838,1838,1838,0
20230721,112600,53883460,1838,1837,1838,1837,11
20230721,112500,53863243,1837,1838,1838,1837,2
20230721,112400,53859568,1839,1839,1839,1839,955
20230721,112300,52103323,1839,1839,1839,1839,0
20230721,112200,52103323,1839,1839,1839,1839,45
20230721,112100,52020568,1840,1840,1840,1840,0
20230721,112000,52020568,1840,1840,1840,1840,1
20230721,111900,52018728,1839,1839,1839,1839,0
20230721,111800,52018728,1839,1839,1839,1839,0
20230721,111700,52018728,1839,1839,1839,1839,0
20230721,111600,52018728,1839,1839,1839,1839,0
20230721,111500,52018728,1839,1839,1839,1839,1
20230721,111400,52016889,1838,1839,1840,1838,4
20230721,111300,52009534,1839,1839,1839,1839,17
20230721,111200,51978271,1839,1839,1840,1837,564
20230721,111100,50940536,1838,1838,1838,1838,1
20230721,111000,50938698,1837,1837,1837,1837,1
20230721,110900,50936861,1838,1838,1840,1838,14
20230721,110800,50911116,1837,1837,1837,1837,0
20230721,110700,50911116,1837,1838,1839,1837,4
20230721,110600,50903764,1839,1839,1839,1839,11
20230721,110500,50883535,1839,1839,1839,1839,13
20230721,110400,50859628,1833,1833,1833,1833,0
20230721,110300,50859628,1833,1833,1833,1833,938
20230721,110200,49140274,1833,1833,1833,1833,0
20230721,110100,49140274,1833,1833,1833,1833,0
20230721,110000,49140274,1833,1833,1833,1833,0
20230721,105900,49140274,1833,1833,1833,1833,1
20230721,105800,49138441,1833,1833,1833,1833,1
20230721,105700,49136608,1833,1833,1833,1833,5
20230721,105600,49127443,1831,1831,1831,1831,0
20230721,105500,49127443,1831,1831,1831,1831,0
20230721,105400,49127443,1831,1831,1831,1831,322
20230721,105300,48537861,1831,1831,1831,1831,0
20230721,105200,48537861,1831,1831,1831,1831,1
20230721,105100,48536030,1831,1831,1831,1831,10
20230721,105000,48517720,1831,1831,1831,1831,204
20230721,104900,48144196,1831,1831,1831,1831,0
20230721,104800,48144196,1831,1831,1831,1831,500
20230721,104700,47228696,1831,1831,1831,1831,0
20230721,104600,47228696,1831,1831,1831,1831,0
20230721,104500,47228696,1831,1831,1831,1831,6
20230721,104400,47217710,1831,1831,1831,1831,0
20230721,104300,47217710,1831,1831,1831,1831,0
20230721,104200,47217710,1831,1831,1831,1831,7
20230721,104100,47204893,1831,1831,1831,1831,90
20230721,104000,47040103,1831,1831,1831,1831,72
20230721,103900,46908271,1831,1831,1831,1831,0
20230721,103800,46908271,1831,1831,1831,1831,1
20230721,103700,46906440,1827,1829,1829,1827,100
20230721,103600,46723732,1831,1831,1831,1831,2
20230721,103500,46720070,1831,1831,1831,1831,5
20230721,103400,46710915,1831,1831,1831,1831,0
20230721,103300,46710915,1831,1831,1831,1831,0
20230721,103200,46710915,1831,1830,1831,1830,3500
20230721,103100,40303315,1830,1830,1830,1830,0
20230721,103000,40303315,1830,1830,1830,1830,0
20230721,102900,40303315,1830,1830,1830,1830,0
20230721,102800,40303315,1830,1830,1830,1830,0
20230721,102700,40303315,1830,1829,1830,1829,96
20230721,102600,40127695,1826,1826,1826,1826,0
20230721,102500,40127695,1826,1826,1826,1826,0
20230721,102400,40127695,1826,1826,1826,1826,0
20230721,102300,40127695,1826,1828,1828,1826,150
20230721,102200,39853782,1830,1830,1830,1830,15
20230721,102100,39826332,1830,1830,1830,1830,0
20230721,102000,39826332,1830,1829,1830,1829,57
20230721,101900,39722023,1830,1829,1830,1829,15
20230721,101800,39694583,1829,1829,1829,1829,51
20230721,101700,39601304,1826,1826,1826,1826,30
20230721,101600,39546524,1825,1825,1825,1825,55
20230721,101500,39446149,1826,1826,1826,1826,100
20230721,101400,39263549,1826,1826,1826,1826,0
20230721,101300,39263549,1826,1826,1826,1826,0
20230721,101200,39263549,1826,1826,1826,1826,145
20230721,101100,38998779,1826,1826,1826,1826,2
20230721,101000,38995127,1826,1826,1826,1826,0
20230721,100900,38995127,1826,1826,1826,1826,0
20230721,100800,38995127,1826,1826,1826,1826,0
20230721,100700,38995127,1826,1827,1827,1826,2230
20230721,100600,34921876,1827,1827,1827,1827,0
20230721,100500,34921876,1827,1827,1827,1827,325
20230721,100400,34328101,1829,1829,1829,1829,232
20230721,100300,33903773,1831,1831,1831,1831,3
20230721,100200,33898280,1832,1832,1832,1832,0
20230721,100100,33898280,1832,1832,1832,1832,0
20230721,100000,33898280,1832,1832,1832,1832,0
20230721,095900,33898280,1832,1832,1832,1832,196
20230721,095800,33539208,1830,1830,1830,1830,0
20230721,095700,33539208,1830,1830,1830,1830,1
20230721,095600,33537378,1829,1829,1829,1829,1
20230721,095500,33535549,1828,1828,1828,1828,1
20230721,095400,33533721,1826,1826,1826,1826,43
20230721,095300,33455203,1825,1826,1826,1825,405
20230721,095200,32715721,1827,1828,1828,1827,3
20230721,095100,32710238,1829,1830,1831,1829,5
20230721,095000,32701089,1826,1826,1826,1826,445
20230721,094900,31888519,1827,1830,1830,1827,1977
20230721,094800,28274416,1830,1833,1833,1830,2847
20230721,094700,23064256,1830,1830,1830,1830,15
20230721,094600,23036806,1831,1831,1831,1831,17
20230721,094500,23005679,1831,1831,1831,1831,100
20230721,094400,22822579,1830,1833,1833,1830,1101
20230721,094300,20806902,1834,1835,1835,1834,2
20230721,094200,20803233,1836,1836,1836,1836,1
20230721,094100,20801397,1838,1838,1838,1838,0
20230721,094000,20801397,1838,1838,1838,1838,0
20230721,093900,20801397,1838,1838,1838,1838,0
20230721,093800,20801397,1838,1838,1838,1838,0
20230721,093700,20801397,1838,1838,1838,1838,0
20230721,093600,20801397,1838,1840,1840,1838,2
20230721,093500,20797719,1840,1838,1840,1838,1001
20230721,093400,18956583,1838,1838,1838,1838,0
20230721,093300,18956583,1838,1838,1838,1838,0
20230721,093200,18956583,1838,1838,1838,1838,0
20230721,093100,18956583,1838,1838,1838,1838,0
20230721,093000,18956583,1838,1838,1838,1838,11
20230721,092900,18936365,1830,1830,1830,1830,0
20230721,092800,18936365,1830,1830,1830,1830,0
20230721,092700,18936365,1830,1830,1830,1830,715
20230721,092600,17627915,1834,1830,1834,1830,169
20230721,092500,17318209,1831,1831,1831,1831,0
20230721,092400,17318209,1831,1832,1832,1831,2
20230721,092300,17314546,1833,1830,1835,1830,245
20230721,092200,16865474,1835,1831,1835,1831,15
20230721,092100,16837981,1831,1831,1831,1831,59
20230721,092000,16729952,1831,1831,1831,1831,10
20230721,091900,16711642,1835,1835,1835,1835,0
20230721,091800,16711642,1835,1835,1835,1835,0
20230721,091700,16711642,1835,1835,1835,1835,0
20230721,091600,16711642,1835,1840,1840,1831,502
20230721,091500,15791954,1832,1832,1832,1831,964
20230721,091400,14026606,1831,1831,1831,1831,0
20230721,091300,14026606,1831,1831,1831,1831,339
20230721,091200,13405897,1831,1831,1831,1830,1739
20230721,091100,10222868,1832,1832,1832,1832,9
20230721,091000,10206380,1832,1832,1832,1832,10
20230721,090900,10188060,1832,1832,1832,1832,235
20230721,090800,9757540,1839,1839,1839,1839,10
20230721,090700,9739150,1832,1833,1833,1832,19
20230721,090600,9704341,1833,1833,1833,1831,3601
20230721,090500,3110388,1831,1836,1836,1831,73
20230721,090400,2976710,1840,1836,1840,1835,15
20230721,090300,2949143,1839,1833,1839,1833,77
20230721,090200,2807559,1839,1833,1839,1832,519
20230721,090100,1856738,1839,1834,1839,1834,12
20230721,090000,1834680,1840,1831,1840,1831,1002