KissMeData/084680/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194000,148590534,1450,1450,1450,1450,5346
20230707,193900,148590534,1450,1450,1450,1450,0
20230707,193800,148590534,1450,1450,1450,1450,0
20230707,193700,148590534,1450,1450,1450,1450,0
20230707,193600,148590534,1450,1450,1450,1450,0
20230707,193500,148590534,1450,1450,1450,1450,0
20230707,193400,148590534,1450,1450,1450,1450,0
20230707,193300,148590534,1450,1450,1450,1450,0
20230707,193200,148590534,1450,1450,1450,1450,0
20230707,193100,148590534,1450,1450,1450,1450,0
20230707,193000,148590534,1450,1450,1450,1450,0
20230707,192900,148590534,1450,1450,1450,1450,0
20230707,192800,148590534,1450,1450,1450,1450,0
20230707,192700,148590534,1450,1450,1450,1450,0
20230707,192600,148590534,1450,1450,1450,1450,0
20230707,192500,148590534,1450,1450,1450,1450,0
20230707,192400,148590534,1450,1450,1450,1450,0
20230707,192300,148590534,1450,1450,1450,1450,0
20230707,192200,148590534,1450,1450,1450,1450,0
20230707,192100,148590534,1450,1450,1450,1450,0
20230707,192000,148590534,1450,1450,1450,1450,0
20230707,191900,148590534,1450,1450,1450,1450,0
20230707,191800,148590534,1450,1450,1450,1450,0
20230707,191700,148590534,1450,1450,1450,1450,0
20230707,191600,148590534,1450,1450,1450,1450,0
20230707,191500,148590534,1450,1450,1450,1450,0
20230707,191400,148590534,1450,1450,1450,1450,0
20230707,191300,148590534,1450,1450,1450,1450,0
20230707,191200,148590534,1450,1450,1450,1450,0
20230707,191100,148590534,1450,1450,1450,1450,0
20230707,191000,148590534,1450,1450,1450,1450,5346
20230707,190900,148590534,1450,1450,1450,1450,0
20230707,190800,148590534,1450,1450,1450,1450,0
20230707,190700,148590534,1450,1450,1450,1450,0
20230707,190600,148590534,1450,1450,1450,1450,0
20230707,190500,148590534,1450,1450,1450,1450,0
20230707,190400,148590534,1450,1450,1450,1450,0
20230707,190300,148590534,1450,1450,1450,1450,0
20230707,190200,148590534,1450,1450,1450,1450,0
20230707,190100,148590534,1450,1450,1450,1450,0
20230707,190000,148590534,1450,1450,1450,1450,0
20230707,185900,148590534,1450,1450,1450,1450,0
20230707,185800,148590534,1450,1450,1450,1450,0
20230707,185700,148590534,1450,1450,1450,1450,0
20230707,185600,148590534,1450,1450,1450,1450,0
20230707,185500,148590534,1450,1450,1450,1450,0
20230707,185400,148590534,1450,1450,1450,1450,0
20230707,185300,148590534,1450,1450,1450,1450,0
20230707,185200,148590534,1450,1450,1450,1450,0
20230707,185100,148590534,1450,1450,1450,1450,0
20230707,185000,148590534,1450,1450,1450,1450,0
20230707,184900,148590534,1450,1450,1450,1450,0
20230707,184800,148590534,1450,1450,1450,1450,0
20230707,184700,148590534,1450,1450,1450,1450,0
20230707,184600,148590534,1450,1450,1450,1450,0
20230707,184500,148590534,1450,1450,1450,1450,0
20230707,184400,148590534,1450,1450,1450,1450,0
20230707,184300,148590534,1450,1450,1450,1450,0
20230707,184200,148590534,1450,1450,1450,1450,0
20230707,184100,148590534,1450,1450,1450,1450,0
20230707,184000,148590534,1450,1450,1450,1450,5346
20230707,183900,148590534,1450,1450,1450,1450,0
20230707,183800,148590534,1450,1450,1450,1450,0
20230707,183700,148590534,1450,1450,1450,1450,0
20230707,183600,148590534,1450,1450,1450,1450,0
20230707,183500,148590534,1450,1450,1450,1450,0
20230707,183400,148590534,1450,1450,1450,1450,0
20230707,183300,148590534,1450,1450,1450,1450,0
20230707,183200,148590534,1450,1450,1450,1450,0
20230707,183100,148590534,1450,1450,1450,1450,0
20230707,183000,148590534,1450,1450,1450,1450,0
20230707,182900,148590534,1450,1450,1450,1450,0
20230707,182800,148590534,1450,1450,1450,1450,0
20230707,182700,148590534,1450,1450,1450,1450,0
20230707,182600,148590534,1450,1450,1450,1450,0
20230707,182500,148590534,1450,1450,1450,1450,0
20230707,182400,148590534,1450,1450,1450,1450,0
20230707,182300,148590534,1450,1450,1450,1450,0
20230707,182200,148590534,1450,1450,1450,1450,0
20230707,182100,148590534,1450,1450,1450,1450,0
20230707,182000,148590534,1450,1450,1450,1450,0
20230707,181900,148590534,1450,1450,1450,1450,0
20230707,181800,148590534,1450,1450,1450,1450,0
20230707,181700,148590534,1450,1450,1450,1450,0
20230707,181600,148590534,1450,1450,1450,1450,0
20230707,181500,148590534,1450,1450,1450,1450,0
20230707,181400,148590534,1450,1450,1450,1450,0
20230707,181300,148590534,1450,1450,1450,1450,0
20230707,181200,148590534,1450,1450,1450,1450,0
20230707,181100,148590534,1450,1450,1450,1450,0
20230707,181000,148590534,1450,1450,1450,1450,5346
20230707,180900,148590534,1450,1450,1450,1450,0
20230707,180800,148590534,1450,1450,1450,1450,0
20230707,180700,148590534,1450,1450,1450,1450,0
20230707,180600,148590534,1450,1450,1450,1450,0
20230707,180500,148590534,1450,1450,1450,1450,0
20230707,180400,148590534,1450,1450,1450,1450,0
20230707,180300,148590534,1450,1450,1450,1450,0
20230707,180200,148590534,1450,1450,1450,1450,0
20230707,180100,148590534,1450,1450,1450,1450,0
20230707,180000,148590534,1450,1450,1450,1450,0
20230707,175900,148590534,1450,1450,1450,1450,0
20230707,175800,148590534,1450,1450,1450,1450,0
20230707,175700,148590534,1450,1450,1450,1450,0
20230707,175600,148590534,1450,1450,1450,1450,0
20230707,175500,148590534,1450,1450,1450,1450,0
20230707,175400,148590534,1450,1450,1450,1450,0
20230707,175300,148590534,1450,1450,1450,1450,0
20230707,175200,148590534,1450,1450,1450,1450,0
20230707,175100,148590534,1450,1450,1450,1450,0
20230707,175000,148590534,1450,1450,1450,1450,0
20230707,174900,148590534,1450,1450,1450,1450,0
20230707,174800,148590534,1450,1450,1450,1450,0
20230707,174700,148590534,1450,1450,1450,1450,0
20230707,174600,148590534,1450,1450,1450,1450,0
20230707,174500,148590534,1450,1450,1450,1450,0
20230707,174400,148590534,1450,1450,1450,1450,0
20230707,174300,148590534,1450,1450,1450,1450,0
20230707,174200,148590534,1450,1450,1450,1450,0
20230707,174100,148590534,1450,1450,1450,1450,0
20230707,174000,148590534,1450,1450,1450,1450,5346
20230707,173900,148590534,1450,1450,1450,1450,0
20230707,173800,148590534,1450,1450,1450,1450,0
20230707,173700,148590534,1450,1450,1450,1450,0
20230707,173600,148590534,1450,1450,1450,1450,0
20230707,173500,148590534,1450,1450,1450,1450,0
20230707,173400,148590534,1450,1450,1450,1450,0
20230707,173300,148590534,1450,1450,1450,1450,0
20230707,173200,148590534,1450,1450,1450,1450,0
20230707,173100,148590534,1450,1450,1450,1450,0
20230707,173000,148590534,1450,1450,1450,1450,0
20230707,172900,148590534,1450,1450,1450,1450,0
20230707,172800,148590534,1450,1450,1450,1450,0
20230707,172700,148590534,1450,1450,1450,1450,0
20230707,172600,148590534,1450,1450,1450,1450,0
20230707,172500,148590534,1450,1450,1450,1450,0
20230707,172400,148590534,1450,1450,1450,1450,0
20230707,172300,148590534,1450,1450,1450,1450,0
20230707,172200,148590534,1450,1450,1450,1450,0
20230707,172100,148590534,1450,1450,1450,1450,0
20230707,172000,148590534,1450,1450,1450,1450,0
20230707,171900,148590534,1450,1450,1450,1450,0
20230707,171800,148590534,1450,1450,1450,1450,0
20230707,171700,148590534,1450,1450,1450,1450,0
20230707,171600,148590534,1450,1450,1450,1450,0
20230707,171500,148590534,1450,1450,1450,1450,0
20230707,171400,148590534,1450,1450,1450,1450,0
20230707,171300,148590534,1450,1450,1450,1450,0
20230707,171200,148590534,1450,1450,1450,1450,0
20230707,171100,148590534,1450,1450,1450,1450,0
20230707,171000,148590534,1450,1450,1450,1450,5346
20230707,170900,148590534,1450,1450,1450,1450,0
20230707,170800,148590534,1450,1450,1450,1450,0
20230707,170700,148590534,1450,1450,1450,1450,0
20230707,170600,148590534,1450,1450,1450,1450,0
20230707,170500,148590534,1450,1450,1450,1450,0
20230707,170400,148590534,1450,1450,1450,1450,0
20230707,170300,148590534,1450,1450,1450,1450,0
20230707,170200,148590534,1450,1450,1450,1450,0
20230707,170100,148590534,1450,1450,1450,1450,0
20230707,170000,148590534,1450,1450,1450,1450,0
20230707,165900,148590534,1450,1450,1450,1450,0
20230707,165800,148590534,1450,1450,1450,1450,0
20230707,165700,148590534,1450,1450,1450,1450,0
20230707,165600,148590534,1450,1450,1450,1450,0
20230707,165500,148590534,1450,1450,1450,1450,0
20230707,165400,148590534,1450,1450,1450,1450,0
20230707,165300,148590534,1450,1450,1450,1450,0
20230707,165200,148590534,1450,1450,1450,1450,0
20230707,165100,148590534,1450,1450,1450,1450,0
20230707,165000,148590534,1450,1450,1450,1450,0
20230707,164900,148590534,1450,1450,1450,1450,0
20230707,164800,148590534,1450,1450,1450,1450,0
20230707,164700,148590534,1450,1450,1450,1450,0
20230707,164600,148590534,1450,1450,1450,1450,0
20230707,164500,148590534,1450,1450,1450,1450,0
20230707,164400,148590534,1450,1450,1450,1450,0
20230707,164300,148590534,1450,1450,1450,1450,0
20230707,164200,148590534,1450,1450,1450,1450,0
20230707,164100,148590534,1450,1450,1450,1450,0
20230707,164000,148590534,1450,1450,1450,1450,5346
20230707,163900,148590534,1450,1450,1450,1450,0
20230707,163800,148590534,1450,1450,1450,1450,0
20230707,163700,148590534,1450,1450,1450,1450,0
20230707,163600,148590534,1450,1450,1450,1450,0
20230707,163500,148590534,1450,1450,1450,1450,0
20230707,163400,148590534,1450,1450,1450,1450,0
20230707,163300,148590534,1450,1450,1450,1450,0
20230707,163200,148590534,1450,1450,1450,1450,0
20230707,163100,148590534,1450,1450,1450,1450,0
20230707,163000,148590534,1450,1450,1450,1450,0
20230707,162900,148590534,1450,1450,1450,1450,0
20230707,162800,148590534,1450,1450,1450,1450,0
20230707,162700,148590534,1450,1450,1450,1450,0
20230707,162600,148590534,1450,1450,1450,1450,0
20230707,162500,148590534,1450,1450,1450,1450,0
20230707,162400,148590534,1450,1450,1450,1450,0
20230707,162300,148590534,1450,1450,1450,1450,0
20230707,162200,148590534,1450,1450,1450,1450,0
20230707,162100,148590534,1450,1450,1450,1450,0
20230707,162000,148590534,1450,1450,1450,1450,0
20230707,161900,148590534,1450,1450,1450,1450,0
20230707,161800,148590534,1450,1450,1450,1450,0
20230707,161700,148590534,1450,1450,1450,1450,0
20230707,161600,148590534,1450,1450,1450,1450,0
20230707,161500,148590534,1450,1450,1450,1450,0
20230707,161400,148590534,1450,1450,1450,1450,0
20230707,161300,148590534,1450,1450,1450,1450,0
20230707,161200,148590534,1450,1450,1450,1450,0
20230707,161100,148590534,1450,1450,1450,1450,0
20230707,161000,148590534,1450,1450,1450,1450,5346
20230707,160900,148590534,1450,1450,1450,1450,0
20230707,160800,148590534,1450,1450,1450,1450,0
20230707,160700,148590534,1450,1450,1450,1450,0
20230707,160600,148590534,1450,1450,1450,1450,0
20230707,160500,148590534,1450,1450,1450,1450,0
20230707,160400,148590534,1450,1450,1450,1450,0
20230707,160300,148590534,1450,1450,1450,1450,0
20230707,160200,148590534,1450,1450,1450,1450,0
20230707,160100,148590534,1450,1450,1450,1450,0
20230707,160000,148590534,1450,1450,1450,1450,0
20230707,155900,148590534,1450,1450,1450,1450,0
20230707,155800,148590534,1450,1450,1450,1450,0
20230707,155700,148590534,1450,1450,1450,1450,0
20230707,155600,148590534,1450,1450,1450,1450,0
20230707,155500,148590534,1450,1450,1450,1450,0
20230707,155400,148590534,1450,1450,1450,1450,0
20230707,155300,148590534,1450,1450,1450,1450,0
20230707,155200,148590534,1450,1450,1450,1450,0
20230707,155100,148590534,1450,1450,1450,1450,0
20230707,155000,148590534,1450,1450,1450,1450,0
20230707,154900,148590534,1450,1450,1450,1450,0
20230707,154800,148590534,1450,1450,1450,1450,0
20230707,154700,148590534,1450,1450,1450,1450,0
20230707,154600,148590534,1450,1450,1450,1450,0
20230707,154500,148590534,1450,1450,1450,1450,0
20230707,154400,148590534,1450,1450,1450,1450,0
20230707,154300,148590534,1450,1450,1450,1450,0
20230707,154200,148590534,1450,1450,1450,1450,0
20230707,154100,148590534,1450,1450,1450,1450,0
20230707,154000,148590534,1450,1450,1450,1450,5346
20230707,153900,148590534,1450,1450,1450,1450,0
20230707,153800,148590534,1450,1450,1450,1450,0
20230707,153700,148590534,1450,1450,1450,1450,0
20230707,153600,148590534,1450,1450,1450,1450,0
20230707,153500,148590534,1450,1450,1450,1450,0
20230707,153400,148590534,1450,1450,1450,1450,0
20230707,153300,148590534,1450,1450,1450,1450,0
20230707,153200,148590534,1450,1450,1450,1450,0
20230707,153100,148590534,1450,1450,1450,1450,0
20230707,153000,148590534,1450,1450,1450,1450,5346
20230707,152900,140838834,1448,1448,1448,1448,0
20230707,152800,140838834,1448,1448,1448,1448,0
20230707,152700,140838834,1448,1448,1448,1448,0
20230707,152600,140838834,1448,1448,1448,1448,0
20230707,152500,140838834,1448,1448,1448,1448,0
20230707,152400,140838834,1448,1448,1448,1448,0
20230707,152300,140838834,1448,1448,1448,1448,0
20230707,152200,140838834,1448,1448,1448,1448,0
20230707,152100,140838834,1448,1448,1448,1448,0
20230707,152000,140838834,1448,1448,1448,1448,0
20230707,151900,140838834,1448,1448,1448,1448,20
20230707,151800,140809874,1449,1449,1449,1449,66
20230707,151700,140714240,1443,1449,1449,1443,207
20230707,151600,140415072,1449,1448,1449,1448,93
20230707,151500,140280316,1449,1449,1449,1449,105
20230707,151400,140128171,1449,1449,1449,1449,392
20230707,151300,139560163,1449,1449,1449,1449,205
20230707,151200,139263118,1449,1449,1449,1449,193
20230707,151100,138983461,1449,1449,1449,1448,977
20230707,151000,137567794,1449,1448,1449,1448,180
20230707,150900,137307019,1448,1448,1448,1448,279
20230707,150800,136903027,1448,1448,1448,1448,219
20230707,150700,136585915,1448,1447,1448,1447,158
20230707,150600,136357274,1447,1448,1448,1447,115
20230707,150500,136190777,1448,1448,1448,1448,95
20230707,150400,136053217,1448,1448,1448,1448,90
20230707,150300,135922897,1448,1448,1448,1448,212
20230707,150200,135615921,1448,1448,1448,1447,60
20230707,150100,135529042,1448,1448,1448,1448,1
20230707,150000,135527594,1448,1448,1448,1448,0
20230707,145900,135527594,1448,1448,1448,1448,2
20230707,145800,135524698,1447,1447,1447,1447,1
20230707,145700,135523251,1448,1448,1448,1448,0
20230707,145600,135523251,1448,1448,1448,1448,2
20230707,145500,135520355,1443,1443,1443,1443,1390
20230707,145400,133514585,1440,1441,1441,1440,2666
20230707,145300,129675306,1441,1440,1441,1440,2
20230707,145200,129672425,1441,1443,1443,1441,2399
20230707,145100,126215380,1441,1442,1442,1441,3177
20230707,145000,121637184,1442,1443,1443,1442,1137
20230707,144900,119997629,1443,1443,1443,1442,755
20230707,144800,118908917,1443,1442,1443,1442,2
20230707,144700,118906032,1443,1442,1443,1442,898
20230707,144600,117611114,1442,1442,1442,1442,0
20230707,144500,117611114,1442,1443,1443,1442,125
20230707,144400,117430863,1443,1442,1443,1442,22
20230707,144300,117399118,1443,1443,1443,1443,1
20230707,144200,117397675,1443,1443,1443,1443,1
20230707,144100,117396232,1443,1443,1443,1443,102
20230707,144000,117249046,1443,1443,1443,1443,2
20230707,143900,117246160,1442,1442,1442,1442,1816
20230707,143800,114627488,1443,1443,1443,1443,3
20230707,143700,114623159,1442,1443,1443,1442,737
20230707,143600,113560402,1443,1443,1443,1443,0
20230707,143500,113560402,1443,1444,1444,1443,365
20230707,143400,113033706,1445,1445,1445,1445,0
20230707,143300,113033706,1445,1445,1445,1445,2
20230707,143200,113030816,1445,1445,1445,1445,1
20230707,143100,113029371,1446,1446,1446,1446,1
20230707,143000,113027925,1447,1447,1447,1447,1
20230707,142900,113026478,1447,1447,1447,1447,2
20230707,142800,113023584,1449,1445,1449,1443,2000
20230707,142700,110130891,1449,1448,1449,1448,501
20230707,142600,109405442,1448,1448,1448,1448,2
20230707,142500,109402546,1449,1449,1449,1449,70
20230707,142400,109301116,1449,1449,1449,1449,1
20230707,142300,109299667,1449,1449,1449,1449,1
20230707,142200,109298218,1449,1448,1449,1448,2
20230707,142100,109295321,1449,1449,1449,1449,0
20230707,142000,109295321,1449,1449,1449,1449,0
20230707,141900,109295321,1449,1449,1449,1449,2
20230707,141800,109292423,1449,1449,1449,1449,3
20230707,141700,109288076,1449,1449,1449,1449,2
20230707,141600,109285178,1448,1448,1448,1448,1
20230707,141500,109283730,1441,1449,1449,1441,1327
20230707,141400,107371015,1449,1449,1449,1449,0
20230707,141300,107371015,1449,1449,1449,1449,1
20230707,141200,107369566,1449,1444,1449,1441,3141
20230707,141100,102841012,1443,1444,1444,1443,1194
20230707,141000,101117969,1449,1450,1450,1449,2
20230707,140900,101115070,1450,1450,1450,1450,0
20230707,140800,101115070,1450,1450,1450,1450,1
20230707,140700,101113620,1450,1448,1450,1448,2
20230707,140600,101110722,1449,1449,1449,1449,2
20230707,140500,101107824,1450,1450,1450,1450,0
20230707,140400,101107824,1450,1445,1450,1445,1287
20230707,140300,99248104,1449,1449,1449,1449,1
20230707,140200,99246655,1450,1450,1450,1450,137
20230707,140100,99048005,1450,1446,1450,1443,1208
20230707,140000,97303803,1450,1450,1450,1450,0
20230707,135900,97303803,1450,1450,1450,1450,1
20230707,135800,97302353,1449,1449,1449,1449,1
20230707,135700,97300904,1450,1450,1450,1450,0
20230707,135600,97300904,1450,1450,1450,1450,3
20230707,135500,97296554,1450,1450,1450,1450,1
20230707,135400,97295104,1450,1450,1450,1450,1
20230707,135300,97293654,1451,1451,1451,1451,0
20230707,135200,97293654,1451,1451,1451,1451,2
20230707,135100,97290752,1451,1451,1451,1451,1
20230707,135000,97289301,1451,1451,1451,1451,0
20230707,134900,97289301,1451,1450,1451,1450,2
20230707,134800,97286400,1451,1451,1451,1451,0
20230707,134700,97286400,1451,1451,1451,1451,1
20230707,134600,97284949,1451,1451,1451,1451,56
20230707,134500,97203693,1451,1450,1451,1444,2122
20230707,134400,94131592,1450,1449,1450,1449,3
20230707,134300,94127243,1450,1450,1450,1450,2
20230707,134200,94124343,1444,1447,1447,1444,2200
20230707,134100,90945254,1448,1448,1448,1448,47
20230707,134000,90877198,1450,1449,1450,1449,3
20230707,133900,90872849,1450,1450,1450,1450,0
20230707,133800,90872849,1450,1450,1450,1450,1
20230707,133700,90871399,1450,1450,1450,1450,1
20230707,133600,90869949,1449,1449,1449,1449,1
20230707,133500,90868500,1450,1450,1450,1450,1
20230707,133400,90867050,1450,1450,1450,1450,1
20230707,133300,90865600,1450,1450,1450,1450,2
20230707,133200,90862700,1450,1450,1450,1450,2
20230707,133100,90859800,1450,1450,1450,1450,2
20230707,133000,90856900,1450,1450,1450,1449,101
20230707,132900,90710451,1450,1450,1450,1450,1
20230707,132800,90709001,1450,1450,1450,1450,2
20230707,132700,90706101,1450,1450,1450,1450,1
20230707,132600,90704651,1449,1449,1449,1449,1
20230707,132500,90703202,1450,1450,1450,1450,0
20230707,132400,90703202,1450,1450,1450,1450,3
20230707,132300,90698852,1450,1450,1450,1450,0
20230707,132200,90698852,1450,1450,1450,1450,2
20230707,132100,90695952,1449,1449,1449,1449,1
20230707,132000,90694503,1450,1450,1450,1450,1
20230707,131900,90693053,1450,1450,1450,1450,1
20230707,131800,90691603,1450,1450,1450,1450,1
20230707,131700,90690153,1450,1449,1450,1449,3
20230707,131600,90685804,1450,1450,1450,1450,0
20230707,131500,90685804,1450,1450,1450,1450,2
20230707,131400,90682904,1448,1450,1450,1448,89
20230707,131300,90554030,1450,1450,1450,1450,1
20230707,131200,90552580,1449,1449,1449,1449,1
20230707,131100,90551131,1450,1450,1450,1450,1
20230707,131000,90549681,1450,1450,1450,1450,1
20230707,130900,90548231,1450,1450,1450,1450,13
20230707,130800,90529381,1449,1449,1449,1449,1
20230707,130700,90527932,1450,1450,1450,1450,0
20230707,130600,90527932,1450,1450,1450,1450,2
20230707,130500,90525032,1450,1450,1450,1450,0
20230707,130400,90525032,1450,1450,1450,1450,0
20230707,130300,90525032,1450,1449,1450,1449,3
20230707,130200,90520683,1450,1450,1450,1450,0
20230707,130100,90520683,1450,1450,1450,1450,1
20230707,130000,90519233,1450,1450,1450,1450,2
20230707,125900,90516333,1449,1446,1449,1446,2301
20230707,125800,87189084,1450,1450,1450,1450,1
20230707,125700,87187634,1450,1450,1450,1450,208
20230707,125600,86886034,1450,1450,1450,1450,30
20230707,125500,86842534,1451,1451,1451,1451,0
20230707,125400,86842534,1451,1451,1451,1450,3
20230707,125300,86838182,1451,1451,1451,1451,1
20230707,125200,86836731,1451,1451,1451,1451,1
20230707,125100,86835280,1451,1451,1451,1451,1
20230707,125000,86833829,1450,1450,1450,1450,1
20230707,124900,86832379,1451,1451,1451,1451,0
20230707,124800,86832379,1451,1451,1451,1451,3
20230707,124700,86828026,1451,1451,1451,1451,1
20230707,124600,86826575,1451,1451,1451,1451,300
20230707,124500,86391275,1451,1450,1451,1450,2
20230707,124400,86388374,1451,1451,1451,1451,0
20230707,124300,86388374,1451,1451,1451,1451,371
20230707,124200,85850053,1451,1451,1451,1451,2
20230707,124100,85847151,1450,1450,1450,1450,0
20230707,124000,85847151,1450,1450,1450,1450,1
20230707,123900,85845701,1446,1451,1451,1446,68
20230707,123800,85747368,1451,1451,1451,1451,1
20230707,123700,85745917,1451,1451,1451,1451,2
20230707,123600,85743015,1451,1451,1451,1451,901
20230707,123500,84435664,1451,1452,1452,1451,289
20230707,123400,84016037,1453,1453,1453,1453,51
20230707,123300,83941934,1453,1453,1453,1453,0
20230707,123200,83941934,1453,1453,1453,1453,2
20230707,123100,83939028,1453,1452,1453,1452,2
20230707,123000,83936123,1453,1453,1453,1453,0
20230707,122900,83936123,1453,1453,1453,1453,2
20230707,122800,83933217,1453,1453,1453,1453,0
20230707,122700,83933217,1453,1453,1453,1453,2
20230707,122600,83930311,1453,1453,1453,1452,3
20230707,122500,83925953,1453,1453,1453,1453,70
20230707,122400,83824243,1453,1453,1453,1453,1
20230707,122300,83822790,1453,1453,1453,1453,1
20230707,122200,83821337,1453,1452,1453,1452,5
20230707,122100,83814076,1453,1452,1453,1452,5
20230707,122000,83806815,1453,1454,1454,1453,102
20230707,121900,83658607,1452,1452,1452,1452,8
20230707,121800,83646991,1452,1452,1452,1452,13
20230707,121700,83628115,1454,1454,1454,1452,211
20230707,121600,83321655,1453,1453,1454,1453,11
20230707,121500,83305671,1454,1454,1454,1454,2
20230707,121400,83302763,1454,1454,1454,1454,1
20230707,121300,83301309,1454,1453,1454,1453,2
20230707,121200,83298402,1454,1454,1454,1454,0
20230707,121100,83298402,1454,1454,1454,1454,3
20230707,121000,83294040,1454,1454,1454,1454,1
20230707,120900,83292586,1455,1455,1455,1455,1
20230707,120800,83291131,1456,1456,1456,1454,4
20230707,120700,83285310,1456,1456,1456,1456,1
20230707,120600,83283854,1456,1457,1457,1456,44
20230707,120500,83219747,1457,1457,1457,1457,1
20230707,120400,83218290,1455,1453,1455,1453,8
20230707,120300,83206659,1453,1453,1453,1452,583
20230707,120200,82359577,1453,1453,1453,1453,1
20230707,120100,82358124,1453,1453,1453,1453,3
20230707,120000,82353765,1453,1453,1453,1453,1
20230707,115900,82352312,1452,1453,1453,1452,2
20230707,115800,82349407,1453,1453,1453,1453,1
20230707,115700,82347954,1454,1455,1455,1454,2
20230707,115600,82345045,1455,1455,1455,1455,1
20230707,115500,82343590,1457,1455,1457,1455,101
20230707,115400,82196535,1456,1445,1456,1443,335
20230707,115300,81712993,1446,1447,1447,1446,3
20230707,115200,81708654,1447,1447,1447,1447,3
20230707,115100,81704313,1447,1447,1447,1447,0
20230707,115000,81704313,1447,1459,1460,1447,13
20230707,114900,81685465,1446,1446,1446,1446,51
20230707,114800,81611719,1445,1461,1461,1445,969
20230707,114700,80211234,1460,1459,1460,1459,433
20230707,114600,79579455,1459,1459,1459,1459,0
20230707,114500,79579455,1459,1450,1460,1450,640
20230707,114400,78646232,1450,1446,1450,1446,224
20230707,114300,78321658,1446,1446,1446,1446,7
20230707,114200,78311536,1449,1449,1449,1449,0
20230707,114100,78311536,1449,1448,1449,1448,1697
20230707,114000,75852584,1449,1449,1449,1449,1
20230707,113900,75851135,1449,1449,1449,1449,11
20230707,113800,75835196,1449,1447,1449,1444,301
20230707,113700,75400333,1449,1449,1449,1449,633
20230707,113600,74483116,1449,1448,1449,1448,2
20230707,113500,74480219,1446,1446,1446,1446,993
20230707,113400,73044341,1446,1446,1446,1446,3
20230707,113300,73040003,1446,1445,1446,1445,28
20230707,113200,72999538,1445,1445,1445,1445,7
20230707,113100,72989423,1445,1445,1445,1444,107
20230707,113000,72834809,1445,1445,1445,1445,1
20230707,112900,72833364,1445,1445,1445,1444,4
20230707,112800,72827585,1445,1445,1445,1445,2
20230707,112700,72824695,1448,1448,1448,1448,1
20230707,112600,72823247,1449,1449,1449,1449,10
20230707,112500,72808757,1449,1449,1449,1449,2
20230707,112400,72805859,1449,1449,1449,1449,1
20230707,112300,72804410,1448,1448,1448,1448,0
20230707,112200,72804410,1448,1444,1449,1443,1463
20230707,112100,70692652,1449,1449,1449,1449,50
20230707,112000,70620202,1449,1449,1449,1449,1
20230707,111900,70618753,1449,1449,1449,1449,1
20230707,111800,70617304,1449,1448,1449,1448,3
20230707,111700,70612958,1449,1449,1449,1449,1
20230707,111600,70611509,1449,1449,1449,1449,1
20230707,111500,70610060,1448,1448,1448,1448,1
20230707,111400,70608612,1449,1449,1449,1449,0
20230707,111300,70608612,1449,1449,1449,1449,3
20230707,111200,70604265,1449,1449,1449,1449,16
20230707,111100,70581081,1449,1449,1449,1449,1
20230707,111000,70579632,1448,1448,1448,1448,1
20230707,110900,70578184,1443,1443,1443,1443,1
20230707,110800,70576741,1449,1449,1449,1449,2
20230707,110700,70573843,1449,1449,1449,1449,2
20230707,110600,70570945,1448,1442,1448,1442,16
20230707,110500,70547867,1449,1449,1449,1449,0
20230707,110400,70547867,1449,1449,1449,1449,2
20230707,110300,70544969,1449,1449,1449,1449,1
20230707,110200,70543520,1449,1449,1449,1449,1
20230707,110100,70542071,1449,1449,1449,1449,1
20230707,110000,70540622,1449,1448,1449,1448,50
20230707,105900,70468173,1449,1449,1449,1449,1
20230707,105800,70466724,1449,1449,1449,1441,802
20230707,105700,69310538,1450,1449,1450,1442,1401
20230707,105600,67289416,1450,1449,1450,1449,2
20230707,105500,67286517,1450,1450,1450,1450,2
20230707,105400,67283617,1450,1450,1450,1450,0
20230707,105300,67283617,1450,1450,1450,1450,0
20230707,105200,67283617,1450,1450,1450,1450,2
20230707,105100,67280717,1450,1444,1450,1444,101
20230707,105000,67134867,1452,1452,1452,1452,1
20230707,104900,67133415,1452,1452,1452,1452,0
20230707,104800,67133415,1452,1452,1452,1444,103
20230707,104700,66984667,1451,1451,1451,1451,1
20230707,104600,66983216,1452,1452,1452,1452,0
20230707,104500,66983216,1452,1452,1452,1443,14
20230707,104400,66962978,1452,1452,1452,1452,0
20230707,104300,66962978,1452,1451,1452,1443,4006
20230707,104200,61168923,1452,1461,1461,1451,511
20230707,104100,60427436,1459,1458,1459,1457,580
20230707,104000,59581352,1458,1458,1458,1458,0
20230707,103900,59581352,1458,1457,1458,1452,30
20230707,103800,59537773,1458,1458,1458,1458,0
20230707,103700,59537773,1458,1458,1458,1458,0
20230707,103600,59537773,1458,1458,1458,1458,3
20230707,103500,59533399,1458,1458,1458,1458,0
20230707,103400,59533399,1458,1458,1458,1458,1
20230707,103300,59531941,1458,1458,1458,1458,3
20230707,103200,59527567,1456,1457,1457,1456,39
20230707,103100,59470781,1457,1457,1457,1457,2059
20230707,103000,56470818,1457,1457,1457,1457,1
20230707,102900,56469361,1457,1457,1457,1457,2
20230707,102800,56466447,1456,1456,1456,1456,50
20230707,102700,56393647,1456,1457,1457,1456,5
20230707,102600,56386363,1457,1457,1457,1457,90
20230707,102500,56255233,1457,1457,1457,1457,1
20230707,102400,56253776,1457,1457,1457,1457,2
20230707,102300,56250862,1456,1457,1457,1456,2
20230707,102200,56247949,1457,1457,1457,1457,12
20230707,102100,56230465,1457,1457,1457,1457,41
20230707,102000,56170728,1457,1456,1457,1456,3
20230707,101900,56166359,1457,1457,1457,1457,1
20230707,101800,56164902,1456,1457,1457,1456,3
20230707,101700,56160532,1457,1457,1457,1457,0
20230707,101600,56160532,1457,1457,1457,1457,1
20230707,101500,56159075,1457,1457,1457,1457,2
20230707,101400,56156161,1456,1456,1456,1456,1
20230707,101300,56154705,1457,1457,1457,1457,2
20230707,101200,56151791,1457,1457,1457,1457,2
20230707,101100,56148877,1457,1457,1457,1457,9
20230707,101000,56135764,1457,1454,1457,1454,3
20230707,100900,56131396,1456,1456,1456,1456,2
20230707,100800,56128484,1457,1449,1457,1449,11
20230707,100700,56112537,1449,1449,1449,1449,10
20230707,100600,56098047,1449,1446,1449,1445,3372
20230707,100500,51223452,1446,1448,1449,1446,1399
20230707,100400,49199957,1449,1453,1453,1449,13849
20230707,100300,29117680,1458,1458,1458,1458,1
20230707,100200,29116222,1458,1457,1458,1457,6
20230707,100100,29107479,1457,1457,1457,1457,1
20230707,100000,29106022,1453,1458,1458,1453,125
20230707,095900,28924377,1459,1459,1459,1459,0
20230707,095800,28924377,1459,1459,1459,1459,0
20230707,095700,28924377,1459,1459,1459,1459,0
20230707,095600,28924377,1459,1459,1459,1459,0
20230707,095500,28924377,1459,1459,1459,1459,4
20230707,095400,28918541,1461,1461,1461,1461,0
20230707,095300,28918541,1461,1461,1461,1461,10
20230707,095200,28903931,1461,1461,1461,1461,0
20230707,095100,28903931,1461,1461,1461,1461,0
20230707,095000,28903931,1461,1461,1461,1461,1
20230707,094900,28902470,1461,1461,1461,1461,0
20230707,094800,28902470,1461,1461,1461,1461,2
20230707,094700,28899548,1460,1461,1461,1452,21
20230707,094600,28868914,1460,1460,1460,1460,0
20230707,094500,28868914,1460,1461,1461,1460,31
20230707,094400,28823650,1461,1461,1461,1461,0
20230707,094300,28823650,1461,1461,1461,1461,1
20230707,094200,28822189,1462,1462,1462,1462,5
20230707,094100,28814879,1462,1462,1462,1462,0
20230707,094000,28814879,1462,1462,1462,1462,0
20230707,093900,28814879,1462,1462,1462,1462,0
20230707,093800,28814879,1462,1462,1462,1462,0
20230707,093700,28814879,1462,1462,1462,1460,322
20230707,093600,28344685,1462,1462,1462,1462,14
20230707,093500,28324217,1462,1462,1462,1462,10
20230707,093400,28309597,1462,1462,1462,1462,0
20230707,093300,28309597,1462,1461,1462,1451,1028
20230707,093200,26817662,1451,1463,1463,1451,4701
20230707,093100,19994627,1452,1459,1459,1452,500
20230707,093000,19268109,1462,1462,1462,1462,71
20230707,092900,19164307,1465,1465,1465,1465,0
20230707,092800,19164307,1465,1465,1465,1465,0
20230707,092700,19164307,1465,1465,1465,1465,0
20230707,092600,19164307,1465,1465,1465,1465,0
20230707,092500,19164307,1465,1465,1465,1465,0
20230707,092400,19164307,1465,1465,1465,1465,0
20230707,092300,19164307,1465,1465,1465,1465,0
20230707,092200,19164307,1465,1465,1465,1465,3
20230707,092100,19159912,1467,1467,1467,1467,0
20230707,092000,19159912,1467,1467,1467,1467,85
20230707,091900,19035217,1467,1467,1467,1467,1
20230707,091800,19033750,1452,1452,1454,1452,3535
20230707,091700,13899409,1453,1454,1454,1453,1679
20230707,091600,11459520,1453,1454,1454,1453,1287
20230707,091500,9588722,1455,1455,1455,1455,65
20230707,091400,9494147,1455,1455,1455,1455,0
20230707,091300,9494147,1455,1455,1455,1455,500
20230707,091200,8766647,1456,1456,1456,1455,1899
20230707,091100,6003217,1456,1460,1460,1456,152
20230707,091000,5781305,1460,1467,1467,1460,4
20230707,090900,5775444,1455,1467,1467,1455,1003
20230707,090800,4316043,1455,1467,1467,1455,163
20230707,090700,4078107,1467,1462,1467,1455,802
20230707,090600,2909370,1468,1468,1468,1468,340
20230707,090500,2410250,1468,1468,1468,1468,102
20230707,090400,2260514,1468,1468,1468,1468,1
20230707,090300,2259046,1468,1468,1468,1468,0
20230707,090200,2259046,1468,1468,1468,1468,0
20230707,090100,2259046,1468,1458,1468,1458,111
20230707,090000,2096698,1453,1452,1453,1452,1444