KissMeData/033790/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190800,293690843,1584,1584,1584,1584,2693
20230707,190700,293690843,1584,1584,1584,1584,0
20230707,190600,293690843,1584,1584,1584,1584,0
20230707,190500,293690843,1584,1584,1584,1584,0
20230707,190400,293690843,1584,1584,1584,1584,0
20230707,190300,293690843,1584,1584,1584,1584,0
20230707,190200,293690843,1584,1584,1584,1584,0
20230707,190100,293690843,1584,1584,1584,1584,0
20230707,190000,293690843,1584,1584,1584,1584,0
20230707,185900,293690843,1584,1584,1584,1584,0
20230707,185800,293690843,1584,1584,1584,1584,0
20230707,185700,293690843,1584,1584,1584,1584,0
20230707,185600,293690843,1584,1584,1584,1584,0
20230707,185500,293690843,1584,1584,1584,1584,0
20230707,185400,293690843,1584,1584,1584,1584,0
20230707,185300,293690843,1584,1584,1584,1584,0
20230707,185200,293690843,1584,1584,1584,1584,0
20230707,185100,293690843,1584,1584,1584,1584,0
20230707,185000,293690843,1584,1584,1584,1584,0
20230707,184900,293690843,1584,1584,1584,1584,0
20230707,184800,293690843,1584,1584,1584,1584,0
20230707,184700,293690843,1584,1584,1584,1584,0
20230707,184600,293690843,1584,1584,1584,1584,0
20230707,184500,293690843,1584,1584,1584,1584,0
20230707,184400,293690843,1584,1584,1584,1584,0
20230707,184300,293690843,1584,1584,1584,1584,0
20230707,184200,293690843,1584,1584,1584,1584,0
20230707,184100,293690843,1584,1584,1584,1584,0
20230707,184000,293690843,1584,1584,1584,1584,0
20230707,183900,293690843,1584,1584,1584,1584,0
20230707,183800,293690843,1584,1584,1584,1584,2693
20230707,183700,293690843,1584,1584,1584,1584,0
20230707,183600,293690843,1584,1584,1584,1584,0
20230707,183500,293690843,1584,1584,1584,1584,0
20230707,183400,293690843,1584,1584,1584,1584,0
20230707,183300,293690843,1584,1584,1584,1584,0
20230707,183200,293690843,1584,1584,1584,1584,0
20230707,183100,293690843,1584,1584,1584,1584,0
20230707,183000,293690843,1584,1584,1584,1584,0
20230707,182900,293690843,1584,1584,1584,1584,0
20230707,182800,293690843,1584,1584,1584,1584,0
20230707,182700,293690843,1584,1584,1584,1584,0
20230707,182600,293690843,1584,1584,1584,1584,0
20230707,182500,293690843,1584,1584,1584,1584,0
20230707,182400,293690843,1584,1584,1584,1584,0
20230707,182300,293690843,1584,1584,1584,1584,0
20230707,182200,293690843,1584,1584,1584,1584,0
20230707,182100,293690843,1584,1584,1584,1584,0
20230707,182000,293690843,1584,1584,1584,1584,0
20230707,181900,293690843,1584,1584,1584,1584,0
20230707,181800,293690843,1584,1584,1584,1584,0
20230707,181700,293690843,1584,1584,1584,1584,0
20230707,181600,293690843,1584,1584,1584,1584,0
20230707,181500,293690843,1584,1584,1584,1584,0
20230707,181400,293690843,1584,1584,1584,1584,0
20230707,181300,293690843,1584,1584,1584,1584,0
20230707,181200,293690843,1584,1584,1584,1584,0
20230707,181100,293690843,1584,1584,1584,1584,0
20230707,181000,293690843,1584,1584,1584,1584,0
20230707,180900,293690843,1584,1584,1584,1584,0
20230707,180800,293690843,1584,1584,1584,1584,2693
20230707,180700,293690843,1584,1584,1584,1584,0
20230707,180600,293690843,1584,1584,1584,1584,0
20230707,180500,293690843,1584,1584,1584,1584,0
20230707,180400,293690843,1584,1584,1584,1584,0
20230707,180300,293690843,1584,1584,1584,1584,0
20230707,180200,293690843,1584,1584,1584,1584,0
20230707,180100,293690843,1584,1584,1584,1584,0
20230707,180000,293690843,1584,1584,1584,1584,0
20230707,175900,293690843,1584,1584,1584,1584,0
20230707,175800,293690843,1584,1584,1584,1584,0
20230707,175700,293690843,1584,1584,1584,1584,0
20230707,175600,293690843,1584,1584,1584,1584,0
20230707,175500,293690843,1584,1584,1584,1584,0
20230707,175400,293690843,1584,1584,1584,1584,0
20230707,175300,293690843,1584,1584,1584,1584,0
20230707,175200,293690843,1584,1584,1584,1584,0
20230707,175100,293690843,1584,1584,1584,1584,0
20230707,175000,293690843,1584,1584,1584,1584,0
20230707,174900,293690843,1584,1584,1584,1584,0
20230707,174800,293690843,1584,1584,1584,1584,0
20230707,174700,293690843,1584,1584,1584,1584,0
20230707,174600,293690843,1584,1584,1584,1584,0
20230707,174500,293690843,1584,1584,1584,1584,0
20230707,174400,293690843,1584,1584,1584,1584,0
20230707,174300,293690843,1584,1584,1584,1584,0
20230707,174200,293690843,1584,1584,1584,1584,0
20230707,174100,293690843,1584,1584,1584,1584,0
20230707,174000,293690843,1584,1584,1584,1584,0
20230707,173900,293690843,1584,1584,1584,1584,0
20230707,173800,293690843,1584,1584,1584,1584,2693
20230707,173700,293690843,1584,1584,1584,1584,0
20230707,173600,293690843,1584,1584,1584,1584,0
20230707,173500,293690843,1584,1584,1584,1584,0
20230707,173400,293690843,1584,1584,1584,1584,0
20230707,173300,293690843,1584,1584,1584,1584,0
20230707,173200,293690843,1584,1584,1584,1584,0
20230707,173100,293690843,1584,1584,1584,1584,0
20230707,173000,293690843,1584,1584,1584,1584,0
20230707,172900,293690843,1584,1584,1584,1584,0
20230707,172800,293690843,1584,1584,1584,1584,0
20230707,172700,293690843,1584,1584,1584,1584,0
20230707,172600,293690843,1584,1584,1584,1584,0
20230707,172500,293690843,1584,1584,1584,1584,0
20230707,172400,293690843,1584,1584,1584,1584,0
20230707,172300,293690843,1584,1584,1584,1584,0
20230707,172200,293690843,1584,1584,1584,1584,0
20230707,172100,293690843,1584,1584,1584,1584,0
20230707,172000,293690843,1584,1584,1584,1584,0
20230707,171900,293690843,1584,1584,1584,1584,0
20230707,171800,293690843,1584,1584,1584,1584,0
20230707,171700,293690843,1584,1584,1584,1584,0
20230707,171600,293690843,1584,1584,1584,1584,0
20230707,171500,293690843,1584,1584,1584,1584,0
20230707,171400,293690843,1584,1584,1584,1584,0
20230707,171300,293690843,1584,1584,1584,1584,0
20230707,171200,293690843,1584,1584,1584,1584,0
20230707,171100,293690843,1584,1584,1584,1584,0
20230707,171000,293690843,1584,1584,1584,1584,0
20230707,170900,293690843,1584,1584,1584,1584,0
20230707,170800,293690843,1584,1584,1584,1584,2693
20230707,170700,293690843,1584,1584,1584,1584,0
20230707,170600,293690843,1584,1584,1584,1584,0
20230707,170500,293690843,1584,1584,1584,1584,0
20230707,170400,293690843,1584,1584,1584,1584,0
20230707,170300,293690843,1584,1584,1584,1584,0
20230707,170200,293690843,1584,1584,1584,1584,0
20230707,170100,293690843,1584,1584,1584,1584,0
20230707,170000,293690843,1584,1584,1584,1584,0
20230707,165900,293690843,1584,1584,1584,1584,0
20230707,165800,293690843,1584,1584,1584,1584,0
20230707,165700,293690843,1584,1584,1584,1584,0
20230707,165600,293690843,1584,1584,1584,1584,0
20230707,165500,293690843,1584,1584,1584,1584,0
20230707,165400,293690843,1584,1584,1584,1584,0
20230707,165300,293690843,1584,1584,1584,1584,0
20230707,165200,293690843,1584,1584,1584,1584,0
20230707,165100,293690843,1584,1584,1584,1584,0
20230707,165000,293690843,1584,1584,1584,1584,0
20230707,164900,293690843,1584,1584,1584,1584,0
20230707,164800,293690843,1584,1584,1584,1584,0
20230707,164700,293690843,1584,1584,1584,1584,0
20230707,164600,293690843,1584,1584,1584,1584,0
20230707,164500,293690843,1584,1584,1584,1584,0
20230707,164400,293690843,1584,1584,1584,1584,0
20230707,164300,293690843,1584,1584,1584,1584,0
20230707,164200,293690843,1584,1584,1584,1584,0
20230707,164100,293690843,1584,1584,1584,1584,0
20230707,164000,293690843,1584,1584,1584,1584,0
20230707,163900,293690843,1584,1584,1584,1584,0
20230707,163800,293690843,1584,1584,1584,1584,2693
20230707,163700,293690843,1584,1584,1584,1584,0
20230707,163600,293690843,1584,1584,1584,1584,0
20230707,163500,293690843,1584,1584,1584,1584,0
20230707,163400,293690843,1584,1584,1584,1584,0
20230707,163300,293690843,1584,1584,1584,1584,0
20230707,163200,293690843,1584,1584,1584,1584,0
20230707,163100,293690843,1584,1584,1584,1584,0
20230707,163000,293690843,1584,1584,1584,1584,0
20230707,162900,293690843,1584,1584,1584,1584,0
20230707,162800,293690843,1584,1584,1584,1584,0
20230707,162700,293690843,1584,1584,1584,1584,0
20230707,162600,293690843,1584,1584,1584,1584,0
20230707,162500,293690843,1584,1584,1584,1584,0
20230707,162400,293690843,1584,1584,1584,1584,0
20230707,162300,293690843,1584,1584,1584,1584,0
20230707,162200,293690843,1584,1584,1584,1584,0
20230707,162100,293690843,1584,1584,1584,1584,0
20230707,162000,293690843,1584,1584,1584,1584,0
20230707,161900,293690843,1584,1584,1584,1584,0
20230707,161800,293690843,1584,1584,1584,1584,0
20230707,161700,293690843,1584,1584,1584,1584,0
20230707,161600,293690843,1584,1584,1584,1584,0
20230707,161500,293690843,1584,1584,1584,1584,0
20230707,161400,293690843,1584,1584,1584,1584,0
20230707,161300,293690843,1584,1584,1584,1584,0
20230707,161200,293690843,1584,1584,1584,1584,0
20230707,161100,293690843,1584,1584,1584,1584,0
20230707,161000,293690843,1584,1584,1584,1584,0
20230707,160900,293690843,1584,1584,1584,1584,0
20230707,160800,293690843,1584,1584,1584,1584,2693
20230707,160700,293690843,1584,1584,1584,1584,0
20230707,160600,293690843,1584,1584,1584,1584,0
20230707,160500,293690843,1584,1584,1584,1584,0
20230707,160400,293690843,1584,1584,1584,1584,0
20230707,160300,293690843,1584,1584,1584,1584,0
20230707,160200,293690843,1584,1584,1584,1584,0
20230707,160100,293690843,1584,1584,1584,1584,0
20230707,160000,293690843,1584,1584,1584,1584,0
20230707,155900,293690843,1584,1584,1584,1584,0
20230707,155800,293690843,1584,1584,1584,1584,0
20230707,155700,293690843,1584,1584,1584,1584,0
20230707,155600,293690843,1584,1584,1584,1584,0
20230707,155500,293690843,1584,1584,1584,1584,0
20230707,155400,293690843,1584,1584,1584,1584,0
20230707,155300,293690843,1584,1584,1584,1584,0
20230707,155200,293690843,1584,1584,1584,1584,0
20230707,155100,293690843,1584,1584,1584,1584,0
20230707,155000,293690843,1584,1584,1584,1584,0
20230707,154900,293690843,1584,1584,1584,1584,0
20230707,154800,293690843,1584,1584,1584,1584,0
20230707,154700,293690843,1584,1584,1584,1584,0
20230707,154600,293690843,1584,1584,1584,1584,0
20230707,154500,293690843,1584,1584,1584,1584,0
20230707,154400,293690843,1584,1584,1584,1584,0
20230707,154300,293690843,1584,1584,1584,1584,0
20230707,154200,293690843,1584,1584,1584,1584,0
20230707,154100,293690843,1584,1584,1584,1584,0
20230707,154000,293690843,1584,1584,1584,1584,0
20230707,153900,293690843,1584,1584,1584,1584,0
20230707,153800,293690843,1584,1584,1584,1584,2693
20230707,153700,293690843,1584,1584,1584,1584,0
20230707,153600,293690843,1584,1584,1584,1584,0
20230707,153500,293690843,1584,1584,1584,1584,0
20230707,153400,293690843,1584,1584,1584,1584,0
20230707,153300,293690843,1584,1584,1584,1584,0
20230707,153200,293690843,1584,1584,1584,1584,0
20230707,153100,293690843,1584,1584,1584,1584,0
20230707,153000,293690843,1584,1584,1584,1584,2693
20230707,152900,289425131,1584,1584,1584,1584,0
20230707,152800,289425131,1584,1584,1584,1584,0
20230707,152700,289425131,1584,1584,1584,1584,0
20230707,152600,289425131,1584,1584,1584,1584,0
20230707,152500,289425131,1584,1584,1584,1584,0
20230707,152400,289425131,1584,1584,1584,1584,0
20230707,152300,289425131,1584,1584,1584,1584,0
20230707,152200,289425131,1584,1584,1584,1584,0
20230707,152100,289425131,1584,1584,1584,1584,0
20230707,152000,289425131,1584,1584,1584,1584,0
20230707,151900,289425131,1584,1578,1584,1578,1148
20230707,151800,287612437,1578,1578,1578,1578,295
20230707,151700,287146927,1579,1574,1579,1574,2
20230707,151600,287143774,1579,1579,1579,1574,11
20230707,151500,287126425,1574,1574,1574,1574,306
20230707,151400,286644781,1573,1577,1577,1573,17455
20230707,151300,259163572,1577,1579,1579,1577,582
20230707,151200,258244598,1579,1581,1581,1579,16016
20230707,151100,232953853,1583,1583,1583,1581,15
20230707,151000,232930116,1581,1580,1584,1580,17
20230707,150900,232903233,1580,1580,1580,1580,4
20230707,150800,232896913,1580,1580,1580,1580,3
20230707,150700,232892173,1581,1581,1581,1580,1205
20230707,150600,230987071,1581,1580,1584,1580,118
20230707,150500,230800211,1581,1581,1581,1580,11
20230707,150400,230782824,1580,1581,1584,1580,211
20230707,150300,230449096,1579,1579,1579,1579,3
20230707,150200,230444359,1580,1580,1580,1580,5
20230707,150100,230436459,1580,1581,1581,1580,4
20230707,150000,230430138,1579,1581,1581,1579,5
20230707,145900,230422241,1579,1579,1581,1579,5
20230707,145800,230414344,1579,1580,1580,1579,700
20230707,145700,229308348,1580,1581,1581,1580,5
20230707,145600,229300447,1580,1580,1580,1580,10
20230707,145500,229284647,1580,1580,1580,1580,5
20230707,145400,229276747,1580,1580,1580,1580,3
20230707,145300,229272007,1580,1580,1580,1580,4
20230707,145200,229265687,1580,1580,1580,1580,5
20230707,145100,229257787,1580,1580,1580,1580,4
20230707,145000,229251467,1580,1580,1580,1580,4
20230707,144900,229245147,1579,1580,1580,1579,208
20230707,144800,228916567,1580,1580,1580,1580,5
20230707,144700,228908667,1580,1580,1580,1580,5086
20230707,144600,220872787,1580,1583,1583,1580,6
20230707,144500,220863301,1584,1580,1584,1580,193
20230707,144400,220557615,1580,1579,1581,1579,202
20230707,144300,220238257,1579,1580,1580,1579,4
20230707,144200,220231940,1579,1579,1579,1579,3
20230707,144100,220227203,1579,1579,1579,1579,5
20230707,144000,220219308,1579,1579,1579,1579,3
20230707,143900,220214571,1579,1579,1579,1579,4
20230707,143800,220208255,1579,1579,1579,1579,5
20230707,143700,220200360,1579,1579,1579,1579,4
20230707,143600,220194044,1579,1580,1580,1579,4
20230707,143500,220187726,1579,1579,1579,1579,3
20230707,143400,220182989,1579,1579,1579,1579,4
20230707,143300,220176673,1579,1579,1579,1579,4
20230707,143200,220170357,1579,1581,1581,1579,69
20230707,143100,220061276,1581,1581,1581,1581,4
20230707,143000,220054952,1581,1581,1581,1581,4
20230707,142900,220048628,1581,1581,1581,1581,16
20230707,142800,220023332,1580,1579,1580,1579,173
20230707,142700,219749995,1579,1579,1579,1579,4
20230707,142600,219743679,1579,1579,1579,1579,11
20230707,142500,219726310,1579,1579,1579,1579,4
20230707,142400,219719994,1579,1579,1579,1579,5
20230707,142300,219712099,1579,1579,1579,1579,4
20230707,142200,219705783,1579,1579,1579,1579,4
20230707,142100,219699467,1579,1579,1579,1579,3
20230707,142000,219694730,1579,1579,1579,1579,4
20230707,141900,219688414,1579,1579,1579,1579,5
20230707,141800,219680519,1579,1579,1579,1579,11
20230707,141700,219663150,1579,1579,1579,1579,5
20230707,141600,219655255,1579,1577,1579,1577,63
20230707,141500,219555878,1577,1577,1578,1576,13934
20230707,141400,197593176,1578,1577,1578,1577,33
20230707,141300,197541105,1578,1577,1578,1577,616
20230707,141200,196569138,1578,1578,1578,1578,1295
20230707,141100,194525628,1578,1578,1578,1578,3
20230707,141000,194520894,1578,1578,1578,1578,5
20230707,140900,194513004,1578,1578,1578,1578,3
20230707,140800,194508270,1578,1578,1578,1578,5
20230707,140700,194500380,1578,1578,1578,1578,11
20230707,140600,194483022,1578,1578,1578,1578,4
20230707,140500,194476710,1578,1578,1578,1578,4
20230707,140400,194470398,1578,1578,1578,1578,4
20230707,140300,194464086,1578,1578,1578,1578,28
20230707,140200,194419902,1578,1578,1578,1578,3
20230707,140100,194415168,1577,1577,1577,1577,10
20230707,140000,194399398,1577,1580,1580,1577,146
20230707,135900,194168742,1580,1580,1580,1580,4
20230707,135800,194162422,1580,1580,1580,1580,31
20230707,135700,194113442,1580,1577,1580,1577,33
20230707,135600,194061308,1576,1580,1580,1576,2576
20230707,135500,190001176,1580,1580,1580,1580,61
20230707,135400,189904796,1576,1576,1576,1576,5
20230707,135300,189896916,1576,1576,1576,1576,3
20230707,135200,189892188,1576,1576,1576,1576,4
20230707,135100,189885884,1576,1576,1576,1576,4
20230707,135000,189879580,1576,1576,1576,1576,4
20230707,134900,189873276,1576,1583,1583,1576,5
20230707,134800,189865389,1576,1576,1576,1576,3
20230707,134700,189860661,1584,1576,1584,1576,9
20230707,134600,189846437,1576,1577,1577,1576,5
20230707,134500,189838554,1577,1579,1579,1577,614
20230707,134400,188869684,1578,1582,1582,1578,1115
20230707,134300,187107713,1581,1578,1600,1578,397
20230707,134200,186475915,1578,1578,1578,1578,5
20230707,134100,186468025,1578,1578,1578,1578,3
20230707,134000,186463291,1578,1578,1578,1578,4
20230707,133900,186456979,1578,1578,1578,1578,5
20230707,133800,186449089,1578,1578,1578,1578,3
20230707,133700,186444355,1578,1578,1578,1578,4
20230707,133600,186438043,1578,1578,1578,1578,4
20230707,133500,186431731,1578,1578,1578,1578,4
20230707,133400,186425419,1578,1578,1578,1578,3
20230707,133300,186420685,1577,1577,1577,1577,4
20230707,133200,186414377,1577,1577,1577,1577,5
20230707,133100,186406492,1577,1577,1577,1577,3
20230707,133000,186401761,1577,1577,1577,1577,4
20230707,132900,186395453,1580,1580,1580,1580,51
20230707,132800,186314873,1580,1580,1580,1580,6
20230707,132700,186305393,1580,1580,1580,1580,3
20230707,132600,186300653,1580,1580,1580,1580,4
20230707,132500,186294333,1580,1580,1580,1580,5
20230707,132400,186286433,1580,1580,1580,1580,3
20230707,132300,186281693,1581,1581,1581,1581,4
20230707,132200,186275369,1581,1581,1581,1581,3
20230707,132100,186270626,1581,1581,1581,1581,5
20230707,132000,186262721,1581,1581,1581,1581,4
20230707,131900,186256397,1581,1581,1581,1581,3
20230707,131800,186251654,1581,1581,1581,1581,4
20230707,131700,186245330,1581,1581,1581,1581,4
20230707,131600,186239006,1581,1581,1581,1581,4
20230707,131500,186232682,1580,1579,1580,1579,232
20230707,131400,185866125,1579,1580,1580,1579,35
20230707,131300,185810838,1578,1578,1578,1578,4
20230707,131200,185804526,1593,1575,1593,1575,193
20230707,131100,185497756,1584,1580,1584,1575,1083
20230707,131000,183787075,1580,1583,1583,1580,629
20230707,130900,182792610,1584,1584,1584,1584,974
20230707,130800,181249794,1584,1584,1584,1584,539
20230707,130700,180396018,1584,1587,1587,1584,5614
20230707,130600,171493161,1587,1588,1591,1587,5092
20230707,130500,163406820,1589,1588,1589,1588,1343
20230707,130400,161274122,1589,1588,1589,1588,663
20230707,130300,160221277,1588,1591,1591,1588,8246
20230707,130200,147111957,1591,1593,1593,1591,1041
20230707,130100,145455724,1591,1591,1591,1591,9
20230707,130000,145441405,1591,1591,1591,1591,15
20230707,125900,145417540,1591,1592,1592,1591,157
20230707,125800,145167605,1592,1591,1592,1591,114
20230707,125700,144986120,1591,1591,1591,1591,77
20230707,125600,144863613,1590,1589,1590,1589,5
20230707,125500,144855665,1589,1589,1589,1589,5
20230707,125400,144847720,1589,1590,1590,1589,35
20230707,125300,144792074,1590,1590,1590,1590,5
20230707,125200,144784124,1590,1590,1590,1590,6
20230707,125100,144774584,1590,1590,1590,1590,29
20230707,125000,144728474,1589,1589,1589,1589,4
20230707,124900,144722118,1589,1593,1593,1589,4
20230707,124800,144715758,1588,1588,1589,1588,105
20230707,124700,144548918,1588,1589,1589,1588,14
20230707,124600,144526676,1593,1590,1593,1588,3309
20230707,124500,139266624,1590,1590,1591,1590,1025
20230707,124400,137636854,1590,1591,1591,1590,1223
20230707,124300,135691064,1591,1591,1591,1591,4
20230707,124200,135684700,1591,1591,1591,1591,3
20230707,124100,135679927,1596,1591,1596,1591,7
20230707,124000,135668780,1591,1591,1591,1591,4
20230707,123900,135662416,1597,1591,1597,1591,4
20230707,123800,135656046,1591,1591,1598,1591,6
20230707,123700,135646493,1591,1594,1598,1591,17
20230707,123600,135619383,1591,1591,1591,1591,4
20230707,123500,135613019,1591,1597,1597,1591,25
20230707,123400,135573112,1597,1591,1597,1591,34
20230707,123300,135518844,1597,1595,1597,1591,305
20230707,123200,135032286,1591,1591,1591,1591,4
20230707,123100,135025922,1591,1591,1591,1591,4
20230707,123000,135019558,1591,1591,1591,1591,4
20230707,122900,135013194,1596,1591,1596,1591,5
20230707,122800,135005234,1591,1591,1591,1591,3
20230707,122700,135000461,1591,1591,1591,1591,5
20230707,122600,134992506,1591,1591,1591,1591,4
20230707,122500,134986142,1590,1590,1590,1590,3
20230707,122400,134981372,1597,1590,1597,1590,5
20230707,122300,134973415,1590,1590,1590,1590,2004
20230707,122200,131787055,1590,1590,1590,1590,4
20230707,122100,131780695,1590,1590,1590,1590,4
20230707,122000,131774335,1590,1590,1600,1590,14
20230707,121900,131751975,1590,1592,1600,1590,18
20230707,121800,131723319,1592,1590,1592,1590,5
20230707,121700,131715367,1590,1592,1592,1590,5
20230707,121600,131707415,1590,1590,1590,1590,4
20230707,121500,131701055,1590,1590,1590,1590,6
20230707,121400,131691515,1590,1590,1590,1590,4
20230707,121300,131685155,1590,1590,1590,1590,3
20230707,121200,131680385,1590,1590,1590,1590,5
20230707,121100,131672435,1590,1590,1590,1590,12
20230707,121000,131653355,1590,1590,1590,1590,9
20230707,120900,131639045,1589,1588,1591,1588,127
20230707,120800,131437208,1588,1588,1588,1588,4
20230707,120700,131430856,1588,1588,1588,1588,4
20230707,120600,131424504,1588,1588,1588,1588,3
20230707,120500,131419740,1588,1588,1588,1588,6
20230707,120400,131410212,1588,1589,1589,1588,14
20230707,120300,131387970,1588,1588,1588,1588,5
20230707,120200,131380030,1588,1588,1588,1588,3
20230707,120100,131375266,1588,1588,1588,1588,5
20230707,120000,131367326,1588,1589,1589,1588,1054
20230707,115900,129693573,1588,1588,1588,1588,3
20230707,115800,129688809,1589,1588,1589,1588,7
20230707,115700,129677692,1588,1588,1588,1588,18
20230707,115600,129649108,1588,1588,1588,1588,19
20230707,115500,129618936,1588,1589,1589,1588,416
20230707,115400,128957936,1589,1589,1589,1589,114
20230707,115300,128776790,1589,1590,1590,1589,2876
20230707,115200,124203954,1590,1590,1590,1590,84
20230707,115100,124070394,1590,1590,1590,1590,12
20230707,115000,124051314,1590,1590,1590,1590,3
20230707,114900,124046544,1590,1590,1590,1590,5
20230707,114800,124038594,1590,1590,1590,1590,4
20230707,114700,124032234,1590,1591,1591,1590,5
20230707,114600,124024283,1590,1590,1590,1590,11
20230707,114500,124006793,1590,1590,1590,1590,3
20230707,114400,124002023,1590,1590,1590,1590,4
20230707,114300,123995663,1590,1590,1590,1590,4
20230707,114200,123989303,1590,1590,1590,1590,4
20230707,114100,123982943,1590,1590,1590,1590,11
20230707,114000,123965453,1590,1590,1590,1590,4
20230707,113900,123959093,1590,1590,1590,1590,4
20230707,113800,123952733,1590,1590,1590,1590,3
20230707,113700,123947963,1590,1590,1590,1590,4
20230707,113600,123941603,1590,1590,1590,1590,6
20230707,113500,123932063,1590,1590,1590,1590,31
20230707,113400,123882773,1593,1590,1593,1590,32
20230707,113300,123831887,1590,1591,1591,1590,697
20230707,113200,122722981,1591,1591,1591,1591,17
20230707,113100,122695934,1594,1591,1594,1591,103
20230707,113000,122531761,1591,1592,1592,1591,231
20230707,112900,122164013,1592,1592,1592,1592,25
20230707,112800,122124213,1592,1592,1596,1592,588
20230707,112700,121187717,1592,1592,1592,1592,4
20230707,112600,121181349,1592,1597,1597,1592,7784
20230707,112500,108774738,1597,1597,1597,1597,1476
20230707,112400,106417566,1597,1598,1598,1597,27
20230707,112300,106374435,1598,1598,1598,1598,327
20230707,112200,105851889,1599,1599,1599,1599,301
20230707,112100,105370590,1599,1599,1599,1599,14
20230707,112000,105348204,1599,1599,1599,1599,14
20230707,111900,105325818,1599,1600,1600,1599,260
20230707,111800,104909830,1600,1600,1600,1600,5
20230707,111700,104901830,1600,1600,1600,1600,3
20230707,111600,104897030,1600,1600,1600,1600,4
20230707,111500,104890630,1600,1600,1602,1600,8
20230707,111400,104877826,1602,1600,1602,1600,6
20230707,111300,104868224,1600,1602,1602,1600,46
20230707,111200,104794541,1601,1601,1601,1601,3
20230707,111100,104789738,1601,1601,1601,1601,7
20230707,111000,104778531,1601,1601,1601,1601,3
20230707,110900,104773728,1601,1601,1601,1601,4
20230707,110800,104767324,1600,1600,1600,1600,4
20230707,110700,104760924,1600,1600,1600,1600,5
20230707,110600,104752924,1600,1600,1600,1600,4
20230707,110500,104746524,1601,1601,1601,1601,4
20230707,110400,104740120,1601,1601,1601,1601,5
20230707,110300,104732115,1601,1601,1601,1601,3
20230707,110200,104727312,1601,1606,1606,1601,8
20230707,110100,104714484,1601,1601,1601,1601,4
20230707,110000,104708080,1601,1601,1601,1601,11
20230707,105900,104690469,1601,1601,1601,1601,4
20230707,105800,104684065,1601,1601,1601,1601,3
20230707,105700,104679262,1600,1600,1600,1600,4
20230707,105600,104672862,1600,1599,1600,1599,4
20230707,105500,104666463,1599,1599,1599,1599,16
20230707,105400,104640879,1599,1599,1599,1599,4
20230707,105300,104634483,1599,1599,1599,1599,5
20230707,105200,104626488,1598,1598,1598,1598,4
20230707,105100,104620096,1598,1599,1614,1598,319
20230707,105000,104106561,1613,1599,1613,1598,6803
20230707,104900,93225864,1599,1599,1599,1599,20
20230707,104800,93193884,1600,1600,1600,1600,416
20230707,104700,92528284,1600,1601,1601,1600,5
20230707,104600,92520283,1600,1600,1600,1600,8
20230707,104500,92507483,1600,1600,1600,1600,5
20230707,104400,92499483,1600,1600,1600,1600,3
20230707,104300,92494683,1600,1600,1600,1600,4
20230707,104200,92488283,1600,1600,1600,1600,5
20230707,104100,92480283,1600,1600,1600,1600,3
20230707,104000,92475483,1600,1600,1600,1600,4
20230707,103900,92469083,1600,1600,1600,1600,4
20230707,103800,92462683,1600,1600,1600,1600,5
20230707,103700,92454683,1600,1600,1600,1600,4
20230707,103600,92448283,1600,1600,1600,1600,31
20230707,103500,92398683,1600,1600,1600,1600,5
20230707,103400,92390683,1600,1599,1606,1599,751
20230707,103300,91188636,1599,1599,1600,1599,2902
20230707,103200,86548042,1599,1599,1599,1599,3
20230707,103100,86543245,1599,1599,1599,1599,5
20230707,103000,86535250,1599,1599,1599,1599,3
20230707,102900,86530453,1599,1599,1599,1599,5
20230707,102800,86522458,1599,1599,1599,1599,8
20230707,102700,86509666,1599,1599,1599,1599,60
20230707,102600,86413726,1599,1599,1599,1599,60
20230707,102500,86317786,1599,1601,1601,1599,1365
20230707,102400,84132640,1601,1601,1601,1601,165
20230707,102300,83868475,1601,1601,1601,1601,2308
20230707,102200,80173367,1601,1601,1601,1601,2076
20230707,102100,76849691,1601,1601,1601,1601,4
20230707,102000,76843287,1601,1601,1601,1601,4
20230707,101900,76836883,1601,1601,1601,1601,4
20230707,101800,76830479,1601,1601,1601,1601,3
20230707,101700,76825676,1601,1601,1601,1601,4
20230707,101600,76819272,1601,1601,1601,1601,6
20230707,101500,76809666,1601,1601,1601,1601,19
20230707,101400,76779247,1601,1601,1601,1601,20
20230707,101300,76747227,1601,1603,1603,1601,440
20230707,101200,76042235,1603,1603,1603,1603,4
20230707,101100,76035823,1603,1603,1604,1603,15
20230707,101000,76011768,1603,1604,1604,1603,14
20230707,100900,75989316,1603,1602,1603,1602,19
20230707,100800,75958864,1603,1602,1603,1602,63
20230707,100700,75857878,1602,1602,1602,1602,4
20230707,100600,75851470,1602,1601,1602,1601,25
20230707,100500,75811421,1601,1601,1601,1601,4
20230707,100400,75805017,1602,1602,1602,1602,545
20230707,100300,74931927,1602,1602,1602,1602,381
20230707,100200,74321565,1602,1602,1602,1602,5
20230707,100100,74313555,1602,1602,1602,1602,465
20230707,100000,73568625,1602,1602,1602,1602,2116
20230707,095900,70178793,1602,1602,1602,1602,3
20230707,095800,70173987,1602,1602,1602,1602,5
20230707,095700,70165977,1602,1602,1602,1602,19
20230707,095600,70135539,1602,1602,1602,1602,316
20230707,095500,69629307,1602,1602,1602,1602,111
20230707,095400,69451485,1602,1602,1602,1602,3
20230707,095300,69446679,1602,1602,1602,1602,316
20230707,095200,68940447,1603,1604,1604,1602,4503
20230707,095100,61723113,1603,1606,1606,1603,705
20230707,095000,60592052,1606,1606,1606,1606,4
20230707,094900,60585628,1605,1610,1610,1605,211
20230707,094800,60245928,1610,1610,1610,1610,54
20230707,094700,60158988,1610,1615,1615,1610,1381
20230707,094600,57930742,1615,1615,1615,1615,37
20230707,094500,57870987,1615,1615,1615,1615,3
20230707,094400,57866142,1615,1615,1617,1615,7
20230707,094300,57854833,1617,1615,1617,1615,6
20230707,094200,57845141,1615,1615,1615,1615,3
20230707,094100,57840296,1615,1615,1615,1615,4
20230707,094000,57833836,1615,1615,1615,1615,4
20230707,093900,57827376,1615,1615,1615,1615,4
20230707,093800,57820916,1615,1615,1618,1614,107
20230707,093700,57647907,1615,1610,1615,1610,84
20230707,093600,57512272,1610,1615,1615,1610,5
20230707,093500,57504217,1610,1615,1615,1610,256
20230707,093400,57090792,1609,1610,1610,1609,4
20230707,093300,57084355,1609,1610,1610,1609,4
20230707,093200,57077917,1609,1610,1610,1609,6004
20230707,093100,47411481,1609,1609,1609,1609,3
20230707,093000,47406654,1608,1608,1608,1608,4
20230707,092900,47400222,1616,1607,1616,1607,18
20230707,092800,47371189,1606,1615,1615,1606,83
20230707,092700,47237170,1618,1606,1618,1606,105
20230707,092600,47067475,1604,1614,1619,1600,1496
20230707,092500,44651792,1609,1600,1609,1599,2283
20230707,092400,40992487,1596,1600,1600,1596,5
20230707,092300,40984503,1596,1600,1600,1596,4
20230707,092200,40978115,1596,1595,1602,1595,73
20230707,092100,40861200,1601,1601,1601,1595,120
20230707,092000,40669788,1599,1605,1605,1599,6896
20230707,091900,29634576,1601,1606,1606,1601,4376
20230707,091800,22618732,1605,1606,1606,1605,400
20230707,091700,21976629,1609,1609,1609,1605,85
20230707,091600,21839880,1604,1604,1604,1604,3
20230707,091500,21835068,1604,1605,1605,1604,333
20230707,091400,21300739,1605,1605,1605,1605,3
20230707,091300,21295924,1604,1604,1604,1604,4
20230707,091200,21289508,1613,1613,1613,1601,15
20230707,091100,21265349,1601,1604,1605,1601,4317
20230707,091000,14346344,1604,1604,1604,1604,6
20230707,090900,14336720,1604,1604,1604,1604,3
20230707,090800,14331908,1604,1604,1604,1604,5
20230707,090700,14323888,1604,1605,1605,1604,1003
20230707,090600,12714961,1605,1604,1616,1604,2305
20230707,090500,8997599,1604,1604,1604,1604,3
20230707,090400,8992787,1605,1605,1605,1605,1148
20230707,090300,7150247,1605,1605,1605,1605,4
20230707,090200,7143827,1605,1605,1605,1605,3
20230707,090100,7139012,1613,1607,1613,1605,1630
20230707,090000,4520715,1613,1614,1614,1605,2747