KissMeData/016880/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185900,119904370,1365,1365,1365,1365,2462
20230713,185800,119904370,1365,1365,1365,1365,0
20230713,185700,119904370,1365,1365,1365,1365,0
20230713,185600,119904370,1365,1365,1365,1365,0
20230713,185500,119904370,1365,1365,1365,1365,0
20230713,185400,119904370,1365,1365,1365,1365,0
20230713,185300,119904370,1365,1365,1365,1365,0
20230713,185200,119904370,1365,1365,1365,1365,0
20230713,185100,119904370,1365,1365,1365,1365,0
20230713,185000,119904370,1365,1365,1365,1365,0
20230713,184900,119904370,1365,1365,1365,1365,0
20230713,184800,119904370,1365,1365,1365,1365,0
20230713,184700,119904370,1365,1365,1365,1365,0
20230713,184600,119904370,1365,1365,1365,1365,0
20230713,184500,119904370,1365,1365,1365,1365,0
20230713,184400,119904370,1365,1365,1365,1365,0
20230713,184300,119904370,1365,1365,1365,1365,0
20230713,184200,119904370,1365,1365,1365,1365,0
20230713,184100,119904370,1365,1365,1365,1365,0
20230713,184000,119904370,1365,1365,1365,1365,0
20230713,183900,119904370,1365,1365,1365,1365,0
20230713,183800,119904370,1365,1365,1365,1365,0
20230713,183700,119904370,1365,1365,1365,1365,0
20230713,183600,119904370,1365,1365,1365,1365,0
20230713,183500,119904370,1365,1365,1365,1365,0
20230713,183400,119904370,1365,1365,1365,1365,0
20230713,183300,119904370,1365,1365,1365,1365,0
20230713,183200,119904370,1365,1365,1365,1365,0
20230713,183100,119904370,1365,1365,1365,1365,0
20230713,183000,119904370,1365,1365,1365,1365,0
20230713,182900,119904370,1365,1365,1365,1365,2462
20230713,182800,119904370,1365,1365,1365,1365,0
20230713,182700,119904370,1365,1365,1365,1365,0
20230713,182600,119904370,1365,1365,1365,1365,0
20230713,182500,119904370,1365,1365,1365,1365,0
20230713,182400,119904370,1365,1365,1365,1365,0
20230713,182300,119904370,1365,1365,1365,1365,0
20230713,182200,119904370,1365,1365,1365,1365,0
20230713,182100,119904370,1365,1365,1365,1365,0
20230713,182000,119904370,1365,1365,1365,1365,0
20230713,181900,119904370,1365,1365,1365,1365,0
20230713,181800,119904370,1365,1365,1365,1365,0
20230713,181700,119904370,1365,1365,1365,1365,0
20230713,181600,119904370,1365,1365,1365,1365,0
20230713,181500,119904370,1365,1365,1365,1365,0
20230713,181400,119904370,1365,1365,1365,1365,0
20230713,181300,119904370,1365,1365,1365,1365,0
20230713,181200,119904370,1365,1365,1365,1365,0
20230713,181100,119904370,1365,1365,1365,1365,0
20230713,181000,119904370,1365,1365,1365,1365,0
20230713,180900,119904370,1365,1365,1365,1365,0
20230713,180800,119904370,1365,1365,1365,1365,0
20230713,180700,119904370,1365,1365,1365,1365,0
20230713,180600,119904370,1365,1365,1365,1365,0
20230713,180500,119904370,1365,1365,1365,1365,0
20230713,180400,119904370,1365,1365,1365,1365,0
20230713,180300,119904370,1365,1365,1365,1365,0
20230713,180200,119904370,1365,1365,1365,1365,0
20230713,180100,119904370,1365,1365,1365,1365,0
20230713,180000,119904370,1365,1365,1365,1365,0
20230713,175900,119904370,1365,1365,1365,1365,2462
20230713,175800,119904370,1365,1365,1365,1365,0
20230713,175700,119904370,1365,1365,1365,1365,0
20230713,175600,119904370,1365,1365,1365,1365,0
20230713,175500,119904370,1365,1365,1365,1365,0
20230713,175400,119904370,1365,1365,1365,1365,0
20230713,175300,119904370,1365,1365,1365,1365,0
20230713,175200,119904370,1365,1365,1365,1365,0
20230713,175100,119904370,1365,1365,1365,1365,0
20230713,175000,119904370,1365,1365,1365,1365,0
20230713,174900,119904370,1365,1365,1365,1365,0
20230713,174800,119904370,1365,1365,1365,1365,0
20230713,174700,119904370,1365,1365,1365,1365,0
20230713,174600,119904370,1365,1365,1365,1365,0
20230713,174500,119904370,1365,1365,1365,1365,0
20230713,174400,119904370,1365,1365,1365,1365,0
20230713,174300,119904370,1365,1365,1365,1365,0
20230713,174200,119904370,1365,1365,1365,1365,0
20230713,174100,119904370,1365,1365,1365,1365,0
20230713,174000,119904370,1365,1365,1365,1365,0
20230713,173900,119904370,1365,1365,1365,1365,0
20230713,173800,119904370,1365,1365,1365,1365,0
20230713,173700,119904370,1365,1365,1365,1365,0
20230713,173600,119904370,1365,1365,1365,1365,0
20230713,173500,119904370,1365,1365,1365,1365,0
20230713,173400,119904370,1365,1365,1365,1365,0
20230713,173300,119904370,1365,1365,1365,1365,0
20230713,173200,119904370,1365,1365,1365,1365,0
20230713,173100,119904370,1365,1365,1365,1365,0
20230713,173000,119904370,1365,1365,1365,1365,0
20230713,172900,119904370,1365,1365,1365,1365,2462
20230713,172800,119904370,1365,1365,1365,1365,0
20230713,172700,119904370,1365,1365,1365,1365,0
20230713,172600,119904370,1365,1365,1365,1365,0
20230713,172500,119904370,1365,1365,1365,1365,0
20230713,172400,119904370,1365,1365,1365,1365,0
20230713,172300,119904370,1365,1365,1365,1365,0
20230713,172200,119904370,1365,1365,1365,1365,0
20230713,172100,119904370,1365,1365,1365,1365,0
20230713,172000,119904370,1365,1365,1365,1365,0
20230713,171900,119904370,1365,1365,1365,1365,0
20230713,171800,119904370,1365,1365,1365,1365,0
20230713,171700,119904370,1365,1365,1365,1365,0
20230713,171600,119904370,1365,1365,1365,1365,0
20230713,171500,119904370,1365,1365,1365,1365,0
20230713,171400,119904370,1365,1365,1365,1365,0
20230713,171300,119904370,1365,1365,1365,1365,0
20230713,171200,119904370,1365,1365,1365,1365,0
20230713,171100,119904370,1365,1365,1365,1365,0
20230713,171000,119904370,1365,1365,1365,1365,0
20230713,170900,119904370,1365,1365,1365,1365,0
20230713,170800,119904370,1365,1365,1365,1365,0
20230713,170700,119904370,1365,1365,1365,1365,0
20230713,170600,119904370,1365,1365,1365,1365,0
20230713,170500,119904370,1365,1365,1365,1365,0
20230713,170400,119904370,1365,1365,1365,1365,0
20230713,170300,119904370,1365,1365,1365,1365,0
20230713,170200,119904370,1365,1365,1365,1365,0
20230713,170100,119904370,1365,1365,1365,1365,0
20230713,170000,119904370,1365,1365,1365,1365,0
20230713,165900,119904370,1365,1365,1365,1365,2462
20230713,165800,119904370,1365,1365,1365,1365,0
20230713,165700,119904370,1365,1365,1365,1365,0
20230713,165600,119904370,1365,1365,1365,1365,0
20230713,165500,119904370,1365,1365,1365,1365,0
20230713,165400,119904370,1365,1365,1365,1365,0
20230713,165300,119904370,1365,1365,1365,1365,0
20230713,165200,119904370,1365,1365,1365,1365,0
20230713,165100,119904370,1365,1365,1365,1365,0
20230713,165000,119904370,1365,1365,1365,1365,0
20230713,164900,119904370,1365,1365,1365,1365,0
20230713,164800,119904370,1365,1365,1365,1365,0
20230713,164700,119904370,1365,1365,1365,1365,0
20230713,164600,119904370,1365,1365,1365,1365,0
20230713,164500,119904370,1365,1365,1365,1365,0
20230713,164400,119904370,1365,1365,1365,1365,0
20230713,164300,119904370,1365,1365,1365,1365,0
20230713,164200,119904370,1365,1365,1365,1365,0
20230713,164100,119904370,1365,1365,1365,1365,0
20230713,164000,119904370,1365,1365,1365,1365,0
20230713,163900,119904370,1365,1365,1365,1365,0
20230713,163800,119904370,1365,1365,1365,1365,0
20230713,163700,119904370,1365,1365,1365,1365,0
20230713,163600,119904370,1365,1365,1365,1365,0
20230713,163500,119904370,1365,1365,1365,1365,0
20230713,163400,119904370,1365,1365,1365,1365,0
20230713,163300,119904370,1365,1365,1365,1365,0
20230713,163200,119904370,1365,1365,1365,1365,0
20230713,163100,119904370,1365,1365,1365,1365,0
20230713,163000,119904370,1365,1365,1365,1365,0
20230713,162900,119904370,1365,1365,1365,1365,2462
20230713,162800,119904370,1365,1365,1365,1365,0
20230713,162700,119904370,1365,1365,1365,1365,0
20230713,162600,119904370,1365,1365,1365,1365,0
20230713,162500,119904370,1365,1365,1365,1365,0
20230713,162400,119904370,1365,1365,1365,1365,0
20230713,162300,119904370,1365,1365,1365,1365,0
20230713,162200,119904370,1365,1365,1365,1365,0
20230713,162100,119904370,1365,1365,1365,1365,0
20230713,162000,119904370,1365,1365,1365,1365,0
20230713,161900,119904370,1365,1365,1365,1365,0
20230713,161800,119904370,1365,1365,1365,1365,0
20230713,161700,119904370,1365,1365,1365,1365,0
20230713,161600,119904370,1365,1365,1365,1365,0
20230713,161500,119904370,1365,1365,1365,1365,0
20230713,161400,119904370,1365,1365,1365,1365,0
20230713,161300,119904370,1365,1365,1365,1365,0
20230713,161200,119904370,1365,1365,1365,1365,0
20230713,161100,119904370,1365,1365,1365,1365,0
20230713,161000,119904370,1365,1365,1365,1365,0
20230713,160900,119904370,1365,1365,1365,1365,0
20230713,160800,119904370,1365,1365,1365,1365,0
20230713,160700,119904370,1365,1365,1365,1365,0
20230713,160600,119904370,1365,1365,1365,1365,0
20230713,160500,119904370,1365,1365,1365,1365,0
20230713,160400,119904370,1365,1365,1365,1365,0
20230713,160300,119904370,1365,1365,1365,1365,0
20230713,160200,119904370,1365,1365,1365,1365,0
20230713,160100,119904370,1365,1365,1365,1365,0
20230713,160000,119904370,1365,1365,1365,1365,0
20230713,155900,119904370,1365,1365,1365,1365,2462
20230713,155800,119904370,1365,1365,1365,1365,0
20230713,155700,119904370,1365,1365,1365,1365,0
20230713,155600,119904370,1365,1365,1365,1365,0
20230713,155500,119904370,1365,1365,1365,1365,0
20230713,155400,119904370,1365,1365,1365,1365,0
20230713,155300,119904370,1365,1365,1365,1365,0
20230713,155200,119904370,1365,1365,1365,1365,0
20230713,155100,119904370,1365,1365,1365,1365,0
20230713,155000,119904370,1365,1365,1365,1365,0
20230713,154900,119904370,1365,1365,1365,1365,0
20230713,154800,119904370,1365,1365,1365,1365,0
20230713,154700,119904370,1365,1365,1365,1365,0
20230713,154600,119904370,1365,1365,1365,1365,0
20230713,154500,119904370,1365,1365,1365,1365,0
20230713,154400,119904370,1365,1365,1365,1365,0
20230713,154300,119904370,1365,1365,1365,1365,0
20230713,154200,119904370,1365,1365,1365,1365,0
20230713,154100,119904370,1365,1365,1365,1365,0
20230713,154000,119904370,1365,1365,1365,1365,0
20230713,153900,119904370,1365,1365,1365,1365,0
20230713,153800,119904370,1365,1365,1365,1365,0
20230713,153700,119904370,1365,1365,1365,1365,0
20230713,153600,119904370,1365,1365,1365,1365,0
20230713,153500,119904370,1365,1365,1365,1365,0
20230713,153400,119904370,1365,1365,1365,1365,0
20230713,153300,119904370,1365,1365,1365,1365,0
20230713,153200,119904370,1365,1365,1365,1365,0
20230713,153100,119904370,1365,1365,1365,1365,0
20230713,153000,119904370,1365,1365,1365,1365,2462
20230713,152900,116543740,1371,1371,1371,1371,0
20230713,152800,116543740,1371,1371,1371,1371,0
20230713,152700,116543740,1371,1371,1371,1371,0
20230713,152600,116543740,1371,1371,1371,1371,0
20230713,152500,116543740,1371,1371,1371,1371,0
20230713,152400,116543740,1371,1371,1371,1371,0
20230713,152300,116543740,1371,1371,1371,1371,0
20230713,152200,116543740,1371,1371,1371,1371,0
20230713,152100,116543740,1371,1371,1371,1371,0
20230713,152000,116543740,1371,1371,1371,1371,0
20230713,151900,116543740,1371,1365,1371,1365,51
20230713,151800,116473903,1371,1371,1371,1371,0
20230713,151700,116473903,1371,1365,1371,1365,28
20230713,151600,116435665,1371,1371,1371,1371,0
20230713,151500,116435665,1371,1365,1371,1365,14
20230713,151400,116416531,1371,1365,1371,1365,37
20230713,151300,116366014,1370,1370,1370,1370,0
20230713,151200,116366014,1370,1370,1370,1370,0
20230713,151100,116366014,1370,1370,1370,1370,410
20230713,151000,115804314,1370,1370,1370,1370,0
20230713,150900,115804314,1370,1370,1370,1370,1
20230713,150800,115802944,1370,1370,1370,1370,20
20230713,150700,115775544,1371,1371,1371,1371,0
20230713,150600,115775544,1371,1371,1371,1371,1
20230713,150500,115774173,1365,1370,1370,1365,6
20230713,150400,115765978,1371,1371,1371,1371,0
20230713,150300,115765978,1371,1371,1371,1371,1
20230713,150200,115764607,1366,1366,1366,1366,0
20230713,150100,115764607,1366,1366,1366,1366,22
20230713,150000,115734555,1366,1366,1366,1366,2
20230713,145900,115731823,1366,1366,1366,1366,8
20230713,145800,115720895,1371,1371,1371,1371,1
20230713,145700,115719524,1366,1366,1366,1366,0
20230713,145600,115719524,1366,1366,1366,1366,31
20230713,145500,115677178,1371,1371,1371,1371,0
20230713,145400,115677178,1371,1371,1371,1371,0
20230713,145300,115677178,1371,1371,1371,1371,0
20230713,145200,115677178,1371,1371,1371,1371,0
20230713,145100,115677178,1371,1371,1371,1371,1
20230713,145000,115675807,1372,1372,1372,1372,0
20230713,144900,115675807,1372,1372,1372,1372,0
20230713,144800,115675807,1372,1372,1372,1372,1
20230713,144700,115674435,1365,1365,1365,1365,0
20230713,144600,115674435,1365,1366,1366,1365,1177
20230713,144500,114067769,1366,1366,1366,1366,1
20230713,144400,114066403,1366,1366,1366,1366,0
20230713,144300,114066403,1366,1367,1367,1366,73
20230713,144200,113966662,1369,1369,1369,1369,0
20230713,144100,113966662,1369,1366,1369,1365,71
20230713,144000,113869709,1365,1365,1365,1365,48
20230713,143900,113804189,1365,1365,1366,1365,4480
20230713,143800,107688988,1366,1366,1366,1366,331
20230713,143700,107236842,1366,1367,1367,1366,322
20230713,143600,106796867,1368,1368,1368,1368,84
20230713,143500,106681955,1368,1368,1368,1368,0
20230713,143400,106681955,1368,1369,1369,1368,1303
20230713,143300,104899450,1369,1369,1369,1369,0
20230713,143200,104899450,1369,1369,1369,1369,166
20230713,143100,104672196,1369,1369,1369,1369,0
20230713,143000,104672196,1369,1369,1369,1369,0
20230713,142900,104672196,1369,1372,1372,1369,145
20230713,142800,104473554,1373,1373,1373,1373,5
20230713,142700,104466689,1372,1372,1372,1372,0
20230713,142600,104466689,1372,1372,1372,1372,4
20230713,142500,104461201,1371,1371,1371,1371,0
20230713,142400,104461201,1371,1371,1371,1371,94
20230713,142300,104332327,1375,1374,1375,1374,20
20230713,142200,104304837,1368,1368,1368,1368,24
20230713,142100,104272005,1368,1368,1368,1368,0
20230713,142000,104272005,1368,1371,1371,1368,3648
20230713,141900,99279085,1379,1379,1379,1379,0
20230713,141800,99279085,1379,1379,1379,1379,190
20230713,141700,99017075,1379,1379,1379,1379,10
20230713,141600,99003285,1380,1380,1380,1380,17
20230713,141500,98979825,1380,1369,1380,1369,667
20230713,141400,98061211,1368,1370,1370,1368,4802
20230713,141300,91488591,1380,1380,1380,1380,1
20230713,141200,91487211,1371,1371,1371,1371,565
20230713,141100,90712596,1371,1372,1372,1371,83
20230713,141000,90598732,1380,1380,1380,1380,10
20230713,140900,90584932,1375,1375,1375,1375,0
20230713,140800,90584932,1375,1375,1375,1375,0
20230713,140700,90584932,1375,1375,1375,1375,0
20230713,140600,90584932,1375,1375,1375,1375,0
20230713,140500,90584932,1375,1375,1375,1375,0
20230713,140400,90584932,1375,1375,1375,1375,0
20230713,140300,90584932,1375,1375,1375,1375,25
20230713,140200,90550557,1375,1375,1375,1375,0
20230713,140100,90550557,1375,1375,1375,1375,0
20230713,140000,90550557,1375,1380,1380,1375,477
20230713,135900,89894672,1372,1372,1372,1372,1
20230713,135800,89893300,1381,1381,1381,1381,0
20230713,135700,89893300,1381,1381,1381,1381,0
20230713,135600,89893300,1381,1381,1381,1381,0
20230713,135500,89893300,1381,1381,1381,1381,0
20230713,135400,89893300,1381,1381,1381,1381,0
20230713,135300,89893300,1381,1378,1381,1378,1316
20230713,135200,88078335,1378,1376,1378,1376,2437
20230713,135100,84721989,1376,1376,1376,1376,0
20230713,135000,84721989,1376,1375,1376,1375,520
20230713,134900,84006968,1375,1375,1375,1375,0
20230713,134800,84006968,1375,1375,1375,1375,1
20230713,134700,84005593,1374,1374,1374,1374,0
20230713,134600,84005593,1374,1374,1374,1374,0
20230713,134500,84005593,1374,1374,1374,1374,0
20230713,134400,84005593,1374,1374,1374,1374,500
20230713,134300,83318593,1371,1371,1371,1371,0
20230713,134200,83318593,1371,1371,1371,1371,0
20230713,134100,83318593,1371,1371,1371,1371,0
20230713,134000,83318593,1371,1372,1372,1371,4167
20230713,133900,77605133,1372,1372,1372,1372,0
20230713,133800,77605133,1372,1372,1372,1372,0
20230713,133700,77605133,1372,1372,1372,1372,0
20230713,133600,77605133,1372,1372,1372,1372,0
20230713,133500,77605133,1372,1372,1372,1372,0
20230713,133400,77605133,1372,1372,1372,1372,348
20230713,133300,77127677,1372,1372,1372,1372,0
20230713,133200,77127677,1372,1372,1372,1372,2314
20230713,133100,73952869,1373,1373,1373,1373,0
20230713,133000,73952869,1373,1373,1373,1373,1
20230713,132900,73951496,1375,1375,1375,1375,0
20230713,132800,73951496,1375,1375,1375,1375,0
20230713,132700,73951496,1375,1375,1375,1375,0
20230713,132600,73951496,1375,1375,1375,1375,0
20230713,132500,73951496,1375,1375,1375,1375,0
20230713,132400,73951496,1375,1375,1375,1375,3
20230713,132300,73947371,1372,1372,1372,1372,0
20230713,132200,73947371,1372,1376,1376,1372,1001
20230713,132100,72573995,1373,1373,1373,1373,13
20230713,132000,72556146,1373,1373,1373,1373,0
20230713,131900,72556146,1373,1373,1373,1373,10
20230713,131800,72542416,1373,1373,1373,1373,10
20230713,131700,72528686,1376,1376,1376,1376,0
20230713,131600,72528686,1376,1376,1376,1376,0
20230713,131500,72528686,1376,1376,1376,1376,35
20230713,131400,72480526,1376,1376,1376,1376,1
20230713,131300,72479150,1373,1373,1373,1373,3
20230713,131200,72475031,1373,1373,1373,1373,0
20230713,131100,72475031,1373,1373,1373,1373,0
20230713,131000,72475031,1373,1373,1373,1373,0
20230713,130900,72475031,1373,1373,1373,1373,7
20230713,130800,72465420,1373,1373,1373,1373,230
20230713,130700,72149630,1373,1373,1373,1373,200
20230713,130600,71875030,1377,1377,1377,1377,0
20230713,130500,71875030,1377,1377,1377,1377,7
20230713,130400,71865391,1378,1378,1378,1378,0
20230713,130300,71865391,1378,1378,1378,1378,0
20230713,130200,71865391,1378,1378,1378,1378,0
20230713,130100,71865391,1378,1378,1378,1378,0
20230713,130000,71865391,1378,1378,1378,1378,0
20230713,125900,71865391,1378,1378,1378,1378,0
20230713,125800,71865391,1378,1378,1378,1378,201
20230713,125700,71588413,1373,1373,1373,1373,99
20230713,125600,71452486,1373,1373,1373,1373,76
20230713,125500,71348138,1373,1373,1373,1373,0
20230713,125400,71348138,1373,1373,1373,1373,0
20230713,125300,71348138,1373,1378,1378,1373,48
20230713,125200,71282119,1376,1376,1376,1376,0
20230713,125100,71282119,1376,1376,1376,1376,0
20230713,125000,71282119,1376,1376,1376,1376,1
20230713,124900,71280743,1376,1376,1376,1376,0
20230713,124800,71280743,1376,1376,1376,1376,0
20230713,124700,71280743,1376,1376,1376,1376,0
20230713,124600,71280743,1376,1376,1376,1376,0
20230713,124500,71280743,1376,1376,1376,1376,0
20230713,124400,71280743,1376,1376,1376,1376,0
20230713,124300,71280743,1376,1379,1379,1376,242
20230713,124200,70947745,1379,1379,1379,1379,0
20230713,124100,70947745,1379,1379,1379,1379,1
20230713,124000,70946366,1379,1379,1379,1379,0
20230713,123900,70946366,1379,1379,1379,1379,0
20230713,123800,70946366,1379,1379,1379,1379,1
20230713,123700,70944987,1372,1372,1372,1372,0
20230713,123600,70944987,1372,1372,1372,1372,0
20230713,123500,70944987,1372,1376,1376,1372,1807
20230713,123400,68463868,1376,1376,1376,1376,0
20230713,123300,68463868,1376,1376,1376,1376,0
20230713,123200,68463868,1376,1376,1376,1376,0
20230713,123100,68463868,1376,1376,1376,1376,300
20230713,123000,68051068,1376,1376,1376,1376,100
20230713,122900,67913468,1376,1373,1376,1373,479
20230713,122800,67255798,1373,1373,1373,1373,620
20230713,122700,66404538,1373,1373,1373,1373,0
20230713,122600,66404538,1373,1373,1373,1373,166
20230713,122500,66176620,1375,1375,1375,1375,1
20230713,122400,66175245,1374,1374,1374,1374,49
20230713,122300,66107919,1376,1376,1376,1376,0
20230713,122200,66107919,1376,1376,1376,1376,0
20230713,122100,66107919,1376,1376,1376,1376,0
20230713,122000,66107919,1376,1376,1376,1376,0
20230713,121900,66107919,1376,1376,1376,1376,1
20230713,121800,66106543,1376,1376,1376,1376,2
20230713,121700,66103791,1374,1374,1374,1374,2
20230713,121600,66101043,1376,1376,1376,1376,1
20230713,121500,66099667,1375,1375,1375,1375,0
20230713,121400,66099667,1375,1375,1375,1375,12
20230713,121300,66083167,1376,1376,1376,1376,2
20230713,121200,66080415,1375,1375,1375,1375,0
20230713,121100,66080415,1375,1375,1375,1375,0
20230713,121000,66080415,1375,1375,1375,1375,0
20230713,120900,66080415,1375,1375,1375,1375,0
20230713,120800,66080415,1375,1375,1375,1375,10
20230713,120700,66066665,1375,1375,1375,1375,10
20230713,120600,66052915,1376,1376,1376,1376,0
20230713,120500,66052915,1376,1376,1376,1376,0
20230713,120400,66052915,1376,1376,1376,1376,0
20230713,120300,66052915,1376,1376,1376,1376,0
20230713,120200,66052915,1376,1376,1376,1376,0
20230713,120100,66052915,1376,1376,1376,1376,0
20230713,120000,66052915,1376,1376,1376,1376,0
20230713,115900,66052915,1376,1376,1376,1376,0
20230713,115800,66052915,1376,1376,1376,1376,218
20230713,115700,65752947,1376,1376,1376,1376,0
20230713,115600,65752947,1376,1376,1376,1376,0
20230713,115500,65752947,1376,1376,1376,1376,0
20230713,115400,65752947,1376,1376,1376,1376,0
20230713,115300,65752947,1376,1376,1376,1376,0
20230713,115200,65752947,1376,1376,1376,1376,0
20230713,115100,65752947,1376,1376,1376,1376,15
20230713,115000,65732307,1375,1375,1375,1375,250
20230713,114900,65388557,1375,1375,1375,1375,968
20230713,114800,64057557,1375,1375,1375,1375,1
20230713,114700,64056182,1374,1374,1374,1374,975
20230713,114600,62716532,1374,1374,1374,1374,0
20230713,114500,62716532,1374,1374,1374,1374,104
20230713,114400,62573636,1375,1375,1375,1375,100
20230713,114300,62436136,1375,1375,1375,1375,0
20230713,114200,62436136,1375,1375,1375,1375,0
20230713,114100,62436136,1375,1375,1375,1375,0
20230713,114000,62436136,1375,1375,1375,1375,84
20230713,113900,62320636,1376,1376,1376,1376,0
20230713,113800,62320636,1376,1376,1376,1376,0
20230713,113700,62320636,1376,1376,1376,1376,160
20230713,113600,62100476,1375,1376,1376,1375,1132
20230713,113500,60543859,1376,1376,1376,1376,0
20230713,113400,60543859,1376,1376,1376,1376,0
20230713,113300,60543859,1376,1376,1376,1376,70
20230713,113200,60447539,1383,1383,1383,1383,0
20230713,113100,60447539,1383,1383,1383,1383,0
20230713,113000,60447539,1383,1383,1383,1383,0
20230713,112900,60447539,1383,1383,1383,1383,30
20230713,112800,60406049,1383,1383,1383,1383,2
20230713,112700,60403283,1383,1383,1383,1383,1415
20230713,112600,58446338,1382,1382,1382,1382,2882
20230713,112500,54463414,1376,1376,1376,1376,0
20230713,112400,54463414,1376,1376,1376,1376,0
20230713,112300,54463414,1376,1376,1376,1376,122
20230713,112200,54295542,1375,1375,1375,1375,0
20230713,112100,54295542,1375,1375,1375,1375,0
20230713,112000,54295542,1375,1375,1375,1375,0
20230713,111900,54295542,1375,1375,1375,1375,27
20230713,111800,54258417,1376,1376,1376,1376,5
20230713,111700,54251537,1376,1376,1376,1376,199
20230713,111600,53977713,1376,1376,1376,1376,0
20230713,111500,53977713,1376,1376,1376,1376,1
20230713,111400,53976337,1376,1376,1376,1376,4
20230713,111300,53970833,1382,1382,1382,1382,0
20230713,111200,53970833,1382,1382,1382,1382,10
20230713,111100,53957013,1382,1382,1382,1382,0
20230713,111000,53957013,1382,1382,1382,1382,0
20230713,110900,53957013,1382,1382,1382,1382,0
20230713,110800,53957013,1382,1382,1382,1382,53
20230713,110700,53883767,1382,1382,1382,1382,0
20230713,110600,53883767,1382,1382,1382,1382,0
20230713,110500,53883767,1382,1382,1382,1382,0
20230713,110400,53883767,1382,1382,1382,1382,0
20230713,110300,53883767,1382,1382,1382,1382,1
20230713,110200,53882385,1375,1380,1380,1375,1474
20230713,110100,51852392,1383,1383,1383,1383,11
20230713,110000,51837179,1383,1383,1383,1383,0
20230713,105900,51837179,1383,1383,1383,1383,0
20230713,105800,51837179,1383,1383,1383,1383,50
20230713,105700,51768029,1383,1382,1383,1382,17
20230713,105600,51744520,1383,1383,1383,1383,0
20230713,105500,51744520,1383,1383,1383,1383,0
20230713,105400,51744520,1383,1383,1383,1383,0
20230713,105300,51744520,1383,1380,1383,1378,677
20230713,105200,50811518,1380,1380,1380,1380,0
20230713,105100,50811518,1380,1380,1380,1380,110
20230713,105000,50659718,1380,1380,1380,1380,0
20230713,104900,50659718,1380,1380,1380,1380,407
20230713,104800,50098058,1380,1380,1380,1380,43
20230713,104700,50038718,1383,1383,1383,1383,0
20230713,104600,50038718,1383,1383,1383,1383,0
20230713,104500,50038718,1383,1383,1383,1383,0
20230713,104400,50038718,1383,1383,1383,1383,0
20230713,104300,50038718,1383,1383,1383,1383,723
20230713,104200,49038809,1377,1378,1378,1377,90
20230713,104100,48914868,1383,1383,1383,1383,0
20230713,104000,48914868,1383,1383,1383,1383,0
20230713,103900,48914868,1383,1383,1383,1383,1
20230713,103800,48913485,1383,1383,1383,1383,3
20230713,103700,48909336,1383,1383,1383,1383,1
20230713,103600,48907953,1378,1378,1378,1378,746
20230713,103500,47879965,1378,1378,1378,1378,69
20230713,103400,47784883,1378,1378,1378,1378,1
20230713,103300,47783505,1378,1378,1378,1378,0
20230713,103200,47783505,1378,1378,1378,1378,0
20230713,103100,47783505,1378,1378,1378,1378,0
20230713,103000,47783505,1378,1378,1378,1378,0
20230713,102900,47783505,1378,1378,1378,1378,0
20230713,102800,47783505,1378,1378,1378,1378,0
20230713,102700,47783505,1378,1378,1378,1378,0
20230713,102600,47783505,1378,1378,1378,1378,2
20230713,102500,47780749,1378,1378,1378,1378,0
20230713,102400,47780749,1378,1378,1378,1378,192
20230713,102300,47516173,1380,1380,1380,1380,76
20230713,102200,47411293,1380,1381,1381,1380,1570
20230713,102100,45244565,1385,1381,1385,1381,2
20230713,102000,45241799,1381,1381,1381,1381,0
20230713,101900,45241799,1381,1381,1381,1381,0
20230713,101800,45241799,1381,1381,1381,1381,200
20230713,101700,44965599,1385,1385,1385,1385,0
20230713,101600,44965599,1385,1386,1386,1385,2
20230713,101500,44962828,1380,1380,1380,1380,1
20230713,101400,44961448,1385,1385,1385,1385,0
20230713,101300,44961448,1385,1385,1385,1385,0
20230713,101200,44961448,1385,1383,1385,1383,650
20230713,101100,44061444,1383,1383,1383,1383,250
20230713,101000,43715694,1382,1382,1382,1382,301
20230713,100900,43299712,1383,1383,1383,1383,0
20230713,100800,43299712,1383,1383,1383,1383,284
20230713,100700,42906940,1383,1383,1383,1383,0
20230713,100600,42906940,1383,1383,1383,1383,79
20230713,100500,42797683,1385,1385,1385,1385,0
20230713,100400,42797683,1385,1385,1385,1385,0
20230713,100300,42797683,1385,1385,1385,1385,0
20230713,100200,42797683,1385,1385,1385,1385,0
20230713,100100,42797683,1385,1385,1385,1385,19
20230713,100000,42771368,1385,1385,1385,1385,7
20230713,095900,42761673,1385,1385,1385,1385,100
20230713,095800,42623173,1385,1385,1385,1385,487
20230713,095700,41948678,1385,1385,1385,1382,614
20230713,095600,41098303,1385,1385,1385,1384,18
20230713,095500,41073375,1382,1382,1382,1382,264
20230713,095400,40708527,1382,1382,1382,1382,0
20230713,095300,40708527,1382,1382,1382,1382,0
20230713,095200,40708527,1382,1382,1382,1382,501
20230713,095100,40016145,1382,1382,1382,1382,2
20230713,095000,40013381,1387,1387,1387,1387,100
20230713,094900,39874681,1388,1388,1388,1388,0
20230713,094800,39874681,1388,1388,1388,1388,222
20230713,094700,39566545,1388,1388,1388,1388,10
20230713,094600,39552665,1388,1381,1388,1381,20
20230713,094500,39524975,1388,1388,1388,1388,95
20230713,094400,39393115,1389,1389,1389,1389,101
20230713,094300,39252826,1389,1389,1389,1389,0
20230713,094200,39252826,1389,1382,1389,1381,330
20230713,094100,38794981,1395,1390,1395,1390,1870
20230713,094000,36194128,1390,1383,1390,1383,970
20230713,093900,34850539,1383,1381,1383,1380,951
20230713,093800,33536654,1380,1378,1380,1378,5066
20230713,093700,26552584,1378,1379,1379,1378,31
20230713,093600,26509865,1379,1374,1379,1374,12277
20230713,093500,9600041,1374,1374,1374,1373,796
20230713,093400,8507029,1375,1375,1375,1375,1
20230713,093300,8505654,1375,1375,1375,1375,320
20230713,093200,8065654,1375,1374,1375,1374,409
20230713,093100,7503677,1373,1373,1373,1373,436
20230713,093000,6905049,1373,1373,1373,1373,225
20230713,092900,6596124,1373,1373,1373,1373,0
20230713,092800,6596124,1373,1373,1373,1373,0
20230713,092700,6596124,1373,1372,1373,1372,441
20230713,092600,5990681,1373,1373,1373,1373,0
20230713,092500,5990681,1373,1373,1373,1373,0
20230713,092400,5990681,1373,1372,1373,1371,195
20230713,092300,5723234,1373,1373,1373,1373,1
20230713,092200,5721861,1373,1371,1373,1371,1046
20230713,092100,4287703,1371,1371,1371,1371,5
20230713,092000,4280848,1371,1371,1371,1364,47
20230713,091900,4216425,1373,1373,1373,1373,0
20230713,091800,4216425,1373,1364,1373,1364,120
20230713,091700,4052736,1364,1364,1364,1364,0
20230713,091600,4052736,1364,1364,1364,1364,68
20230713,091500,3959984,1373,1364,1373,1364,531
20230713,091400,3235691,1364,1364,1364,1364,1000
20230713,091300,1871691,1364,1364,1364,1364,51
20230713,091200,1802127,1364,1362,1364,1362,22
20230713,091100,1772159,1376,1376,1376,1376,300
20230713,091000,1359359,1376,1376,1376,1376,10
20230713,090900,1345599,1376,1376,1376,1376,50
20230713,090800,1276799,1376,1368,1376,1368,4
20230713,090700,1271308,1365,1365,1365,1365,1
20230713,090600,1269943,1362,1363,1363,1362,245
20230713,090500,936123,1362,1377,1377,1344,273
20230713,090400,565218,1377,1378,1378,1377,210
20230713,090300,275938,1378,1378,1378,1378,1
20230713,090200,274560,1379,1379,1379,1379,1
20230713,090100,273181,1379,1375,1379,1375,19
20230713,090000,247020,1380,1380,1380,1380,179