KissMeData/085310/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194000,2142352830,1044,1044,1044,1044,19643
20230704,193900,2142352830,1044,1044,1044,1044,0
20230704,193800,2142352830,1044,1044,1044,1044,0
20230704,193700,2142352830,1044,1044,1044,1044,0
20230704,193600,2142352830,1044,1044,1044,1044,0
20230704,193500,2142352830,1044,1044,1044,1044,0
20230704,193400,2142352830,1044,1044,1044,1044,0
20230704,193300,2142352830,1044,1044,1044,1044,0
20230704,193200,2142352830,1044,1044,1044,1044,0
20230704,193100,2142352830,1044,1044,1044,1044,0
20230704,193000,2142352830,1044,1044,1044,1044,0
20230704,192900,2142352830,1044,1044,1044,1044,0
20230704,192800,2142352830,1044,1044,1044,1044,0
20230704,192700,2142352830,1044,1044,1044,1044,0
20230704,192600,2142352830,1044,1044,1044,1044,0
20230704,192500,2142352830,1044,1044,1044,1044,0
20230704,192400,2142352830,1044,1044,1044,1044,0
20230704,192300,2142352830,1044,1044,1044,1044,0
20230704,192200,2142352830,1044,1044,1044,1044,0
20230704,192100,2142352830,1044,1044,1044,1044,0
20230704,192000,2142352830,1044,1044,1044,1044,0
20230704,191900,2142352830,1044,1044,1044,1044,0
20230704,191800,2142352830,1044,1044,1044,1044,0
20230704,191700,2142352830,1044,1044,1044,1044,0
20230704,191600,2142352830,1044,1044,1044,1044,0
20230704,191500,2142352830,1044,1044,1044,1044,0
20230704,191400,2142352830,1044,1044,1044,1044,0
20230704,191300,2142352830,1044,1044,1044,1044,0
20230704,191200,2142352830,1044,1044,1044,1044,0
20230704,191100,2142352830,1044,1044,1044,1044,0
20230704,191000,2142352830,1044,1044,1044,1044,19643
20230704,190900,2142352830,1044,1044,1044,1044,0
20230704,190800,2142352830,1044,1044,1044,1044,0
20230704,190700,2142352830,1044,1044,1044,1044,0
20230704,190600,2142352830,1044,1044,1044,1044,0
20230704,190500,2142352830,1044,1044,1044,1044,0
20230704,190400,2142352830,1044,1044,1044,1044,0
20230704,190300,2142352830,1044,1044,1044,1044,0
20230704,190200,2142352830,1044,1044,1044,1044,0
20230704,190100,2142352830,1044,1044,1044,1044,0
20230704,190000,2142352830,1044,1044,1044,1044,0
20230704,185900,2142352830,1044,1044,1044,1044,0
20230704,185800,2142352830,1044,1044,1044,1044,0
20230704,185700,2142352830,1044,1044,1044,1044,0
20230704,185600,2142352830,1044,1044,1044,1044,0
20230704,185500,2142352830,1044,1044,1044,1044,0
20230704,185400,2142352830,1044,1044,1044,1044,0
20230704,185300,2142352830,1044,1044,1044,1044,0
20230704,185200,2142352830,1044,1044,1044,1044,0
20230704,185100,2142352830,1044,1044,1044,1044,0
20230704,185000,2142352830,1044,1044,1044,1044,0
20230704,184900,2142352830,1044,1044,1044,1044,0
20230704,184800,2142352830,1044,1044,1044,1044,0
20230704,184700,2142352830,1044,1044,1044,1044,0
20230704,184600,2142352830,1044,1044,1044,1044,0
20230704,184500,2142352830,1044,1044,1044,1044,0
20230704,184400,2142352830,1044,1044,1044,1044,0
20230704,184300,2142352830,1044,1044,1044,1044,0
20230704,184200,2142352830,1044,1044,1044,1044,0
20230704,184100,2142352830,1044,1044,1044,1044,0
20230704,184000,2142352830,1044,1044,1044,1044,19643
20230704,183900,2142352830,1044,1044,1044,1044,0
20230704,183800,2142352830,1044,1044,1044,1044,0
20230704,183700,2142352830,1044,1044,1044,1044,0
20230704,183600,2142352830,1044,1044,1044,1044,0
20230704,183500,2142352830,1044,1044,1044,1044,0
20230704,183400,2142352830,1044,1044,1044,1044,0
20230704,183300,2142352830,1044,1044,1044,1044,0
20230704,183200,2142352830,1044,1044,1044,1044,0
20230704,183100,2142352830,1044,1044,1044,1044,0
20230704,183000,2142352830,1044,1044,1044,1044,0
20230704,182900,2142352830,1044,1044,1044,1044,0
20230704,182800,2142352830,1044,1044,1044,1044,0
20230704,182700,2142352830,1044,1044,1044,1044,0
20230704,182600,2142352830,1044,1044,1044,1044,0
20230704,182500,2142352830,1044,1044,1044,1044,0
20230704,182400,2142352830,1044,1044,1044,1044,0
20230704,182300,2142352830,1044,1044,1044,1044,0
20230704,182200,2142352830,1044,1044,1044,1044,0
20230704,182100,2142352830,1044,1044,1044,1044,0
20230704,182000,2142352830,1044,1044,1044,1044,0
20230704,181900,2142352830,1044,1044,1044,1044,0
20230704,181800,2142352830,1044,1044,1044,1044,0
20230704,181700,2142352830,1044,1044,1044,1044,0
20230704,181600,2142352830,1044,1044,1044,1044,0
20230704,181500,2142352830,1044,1044,1044,1044,0
20230704,181400,2142352830,1044,1044,1044,1044,0
20230704,181300,2142352830,1044,1044,1044,1044,0
20230704,181200,2142352830,1044,1044,1044,1044,0
20230704,181100,2142352830,1044,1044,1044,1044,0
20230704,181000,2142352830,1044,1044,1044,1044,19643
20230704,180900,2142352830,1044,1044,1044,1044,0
20230704,180800,2142352830,1044,1044,1044,1044,0
20230704,180700,2142352830,1044,1044,1044,1044,0
20230704,180600,2142352830,1044,1044,1044,1044,0
20230704,180500,2142352830,1044,1044,1044,1044,0
20230704,180400,2142352830,1044,1044,1044,1044,0
20230704,180300,2142352830,1044,1044,1044,1044,0
20230704,180200,2142352830,1044,1044,1044,1044,0
20230704,180100,2142352830,1044,1044,1044,1044,0
20230704,180000,2142352830,1044,1044,1044,1044,0
20230704,175900,2142352830,1044,1044,1044,1044,0
20230704,175800,2142352830,1044,1044,1044,1044,0
20230704,175700,2142352830,1044,1044,1044,1044,0
20230704,175600,2142352830,1044,1044,1044,1044,0
20230704,175500,2142352830,1044,1044,1044,1044,0
20230704,175400,2142352830,1044,1044,1044,1044,0
20230704,175300,2142352830,1044,1044,1044,1044,0
20230704,175200,2142352830,1044,1044,1044,1044,0
20230704,175100,2142352830,1044,1044,1044,1044,0
20230704,175000,2142352830,1044,1044,1044,1044,0
20230704,174900,2142352830,1044,1044,1044,1044,0
20230704,174800,2142352830,1044,1044,1044,1044,0
20230704,174700,2142352830,1044,1044,1044,1044,0
20230704,174600,2142352830,1044,1044,1044,1044,0
20230704,174500,2142352830,1044,1044,1044,1044,0
20230704,174400,2142352830,1044,1044,1044,1044,0
20230704,174300,2142352830,1044,1044,1044,1044,0
20230704,174200,2142352830,1044,1044,1044,1044,0
20230704,174100,2142352830,1044,1044,1044,1044,0
20230704,174000,2142352830,1044,1044,1044,1044,19643
20230704,173900,2142352830,1044,1044,1044,1044,0
20230704,173800,2142352830,1044,1044,1044,1044,0
20230704,173700,2142352830,1044,1044,1044,1044,0
20230704,173600,2142352830,1044,1044,1044,1044,0
20230704,173500,2142352830,1044,1044,1044,1044,0
20230704,173400,2142352830,1044,1044,1044,1044,0
20230704,173300,2142352830,1044,1044,1044,1044,0
20230704,173200,2142352830,1044,1044,1044,1044,0
20230704,173100,2142352830,1044,1044,1044,1044,0
20230704,173000,2142352830,1044,1044,1044,1044,0
20230704,172900,2142352830,1044,1044,1044,1044,0
20230704,172800,2142352830,1044,1044,1044,1044,0
20230704,172700,2142352830,1044,1044,1044,1044,0
20230704,172600,2142352830,1044,1044,1044,1044,0
20230704,172500,2142352830,1044,1044,1044,1044,0
20230704,172400,2142352830,1044,1044,1044,1044,0
20230704,172300,2142352830,1044,1044,1044,1044,0
20230704,172200,2142352830,1044,1044,1044,1044,0
20230704,172100,2142352830,1044,1044,1044,1044,0
20230704,172000,2142352830,1044,1044,1044,1044,0
20230704,171900,2142352830,1044,1044,1044,1044,0
20230704,171800,2142352830,1044,1044,1044,1044,0
20230704,171700,2142352830,1044,1044,1044,1044,0
20230704,171600,2142352830,1044,1044,1044,1044,0
20230704,171500,2142352830,1044,1044,1044,1044,0
20230704,171400,2142352830,1044,1044,1044,1044,0
20230704,171300,2142352830,1044,1044,1044,1044,0
20230704,171200,2142352830,1044,1044,1044,1044,0
20230704,171100,2142352830,1044,1044,1044,1044,0
20230704,171000,2142352830,1044,1044,1044,1044,19643
20230704,170900,2142352830,1044,1044,1044,1044,0
20230704,170800,2142352830,1044,1044,1044,1044,0
20230704,170700,2142352830,1044,1044,1044,1044,0
20230704,170600,2142352830,1044,1044,1044,1044,0
20230704,170500,2142352830,1044,1044,1044,1044,0
20230704,170400,2142352830,1044,1044,1044,1044,0
20230704,170300,2142352830,1044,1044,1044,1044,0
20230704,170200,2142352830,1044,1044,1044,1044,0
20230704,170100,2142352830,1044,1044,1044,1044,0
20230704,170000,2142352830,1044,1044,1044,1044,0
20230704,165900,2142352830,1044,1044,1044,1044,0
20230704,165800,2142352830,1044,1044,1044,1044,0
20230704,165700,2142352830,1044,1044,1044,1044,0
20230704,165600,2142352830,1044,1044,1044,1044,0
20230704,165500,2142352830,1044,1044,1044,1044,0
20230704,165400,2142352830,1044,1044,1044,1044,0
20230704,165300,2142352830,1044,1044,1044,1044,0
20230704,165200,2142352830,1044,1044,1044,1044,0
20230704,165100,2142352830,1044,1044,1044,1044,0
20230704,165000,2142352830,1044,1044,1044,1044,0
20230704,164900,2142352830,1044,1044,1044,1044,0
20230704,164800,2142352830,1044,1044,1044,1044,0
20230704,164700,2142352830,1044,1044,1044,1044,0
20230704,164600,2142352830,1044,1044,1044,1044,0
20230704,164500,2142352830,1044,1044,1044,1044,0
20230704,164400,2142352830,1044,1044,1044,1044,0
20230704,164300,2142352830,1044,1044,1044,1044,0
20230704,164200,2142352830,1044,1044,1044,1044,0
20230704,164100,2142352830,1044,1044,1044,1044,0
20230704,164000,2142352830,1044,1044,1044,1044,19643
20230704,163900,2142352830,1044,1044,1044,1044,0
20230704,163800,2142352830,1044,1044,1044,1044,0
20230704,163700,2142352830,1044,1044,1044,1044,0
20230704,163600,2142352830,1044,1044,1044,1044,0
20230704,163500,2142352830,1044,1044,1044,1044,0
20230704,163400,2142352830,1044,1044,1044,1044,0
20230704,163300,2142352830,1044,1044,1044,1044,0
20230704,163200,2142352830,1044,1044,1044,1044,0
20230704,163100,2142352830,1044,1044,1044,1044,0
20230704,163000,2142352830,1044,1044,1044,1044,0
20230704,162900,2142352830,1044,1044,1044,1044,0
20230704,162800,2142352830,1044,1044,1044,1044,0
20230704,162700,2142352830,1044,1044,1044,1044,0
20230704,162600,2142352830,1044,1044,1044,1044,0
20230704,162500,2142352830,1044,1044,1044,1044,0
20230704,162400,2142352830,1044,1044,1044,1044,0
20230704,162300,2142352830,1044,1044,1044,1044,0
20230704,162200,2142352830,1044,1044,1044,1044,0
20230704,162100,2142352830,1044,1044,1044,1044,0
20230704,162000,2142352830,1044,1044,1044,1044,0
20230704,161900,2142352830,1044,1044,1044,1044,0
20230704,161800,2142352830,1044,1044,1044,1044,0
20230704,161700,2142352830,1044,1044,1044,1044,0
20230704,161600,2142352830,1044,1044,1044,1044,0
20230704,161500,2142352830,1044,1044,1044,1044,0
20230704,161400,2142352830,1044,1044,1044,1044,0
20230704,161300,2142352830,1044,1044,1044,1044,0
20230704,161200,2142352830,1044,1044,1044,1044,0
20230704,161100,2142352830,1044,1044,1044,1044,0
20230704,161000,2142352830,1044,1044,1044,1044,19643
20230704,160900,2142352830,1044,1044,1044,1044,0
20230704,160800,2142352830,1044,1044,1044,1044,0
20230704,160700,2142352830,1044,1044,1044,1044,0
20230704,160600,2142352830,1044,1044,1044,1044,0
20230704,160500,2142352830,1044,1044,1044,1044,0
20230704,160400,2142352830,1044,1044,1044,1044,0
20230704,160300,2142352830,1044,1044,1044,1044,0
20230704,160200,2142352830,1044,1044,1044,1044,0
20230704,160100,2142352830,1044,1044,1044,1044,0
20230704,160000,2142352830,1044,1044,1044,1044,0
20230704,155900,2142352830,1044,1044,1044,1044,0
20230704,155800,2142352830,1044,1044,1044,1044,0
20230704,155700,2142352830,1044,1044,1044,1044,0
20230704,155600,2142352830,1044,1044,1044,1044,0
20230704,155500,2142352830,1044,1044,1044,1044,0
20230704,155400,2142352830,1044,1044,1044,1044,0
20230704,155300,2142352830,1044,1044,1044,1044,0
20230704,155200,2142352830,1044,1044,1044,1044,0
20230704,155100,2142352830,1044,1044,1044,1044,0
20230704,155000,2142352830,1044,1044,1044,1044,0
20230704,154900,2142352830,1044,1044,1044,1044,0
20230704,154800,2142352830,1044,1044,1044,1044,0
20230704,154700,2142352830,1044,1044,1044,1044,0
20230704,154600,2142352830,1044,1044,1044,1044,0
20230704,154500,2142352830,1044,1044,1044,1044,0
20230704,154400,2142352830,1044,1044,1044,1044,0
20230704,154300,2142352830,1044,1044,1044,1044,0
20230704,154200,2142352830,1044,1044,1044,1044,0
20230704,154100,2142352830,1044,1044,1044,1044,0
20230704,154000,2142352830,1044,1044,1044,1044,19643
20230704,153900,2142352830,1044,1044,1044,1044,0
20230704,153800,2142352830,1044,1044,1044,1044,0
20230704,153700,2142352830,1044,1044,1044,1044,0
20230704,153600,2142352830,1044,1044,1044,1044,0
20230704,153500,2142352830,1044,1044,1044,1044,0
20230704,153400,2142352830,1044,1044,1044,1044,0
20230704,153300,2142352830,1044,1044,1044,1044,0
20230704,153200,2142352830,1044,1044,1044,1044,0
20230704,153100,2142352830,1044,1044,1044,1044,0
20230704,153000,2142352830,1044,1044,1044,1044,19643
20230704,152900,2121845538,1048,1048,1048,1048,0
20230704,152800,2121845538,1048,1048,1048,1048,0
20230704,152700,2121845538,1048,1048,1048,1048,0
20230704,152600,2121845538,1048,1048,1048,1048,0
20230704,152500,2121845538,1048,1048,1048,1048,0
20230704,152400,2121845538,1048,1048,1048,1048,0
20230704,152300,2121845538,1048,1048,1048,1048,0
20230704,152200,2121845538,1048,1048,1048,1048,0
20230704,152100,2121845538,1048,1048,1048,1048,0
20230704,152000,2121845538,1048,1048,1048,1048,0
20230704,151900,2121845538,1048,1047,1048,1044,7185
20230704,151800,2114332465,1048,1047,1049,1047,1300
20230704,151700,2112970154,1048,1048,1049,1048,2745
20230704,151600,2110092541,1049,1048,1049,1047,5367
20230704,151500,2104468594,1049,1047,1050,1047,23513
20230704,151400,2079792718,1047,1042,1047,1042,36321
20230704,151300,2041832271,1042,1042,1042,1042,1509
20230704,151200,2040259893,1041,1043,1044,1041,1881
20230704,151100,2038298102,1043,1040,1043,1040,15797
20230704,151000,2021849745,1040,1041,1041,1040,988
20230704,150900,2020821745,1041,1043,1043,1041,775
20230704,150800,2020014546,1043,1041,1043,1041,2380
20230704,150700,2017533016,1041,1041,1041,1041,3346
20230704,150600,2014049830,1044,1043,1044,1043,13
20230704,150500,2014036260,1044,1043,1044,1043,1362
20230704,150400,2012614539,1043,1044,1044,1043,678
20230704,150300,2011907179,1044,1044,1044,1044,4100
20230704,150200,2007626779,1043,1044,1044,1043,94
20230704,150100,2007528732,1043,1040,1043,1040,9058
20230704,150000,1998084266,1040,1042,1042,1039,4298
20230704,145900,1993613727,1043,1045,1045,1042,1830
20230704,145800,1991705638,1045,1046,1046,1043,297
20230704,145700,1991395180,1046,1043,1046,1043,19921
20230704,145600,1970574897,1043,1043,1043,1043,600
20230704,145500,1969949097,1044,1044,1044,1044,0
20230704,145400,1969949097,1044,1044,1044,1044,0
20230704,145300,1969949097,1044,1042,1044,1042,9002
20230704,145200,1960552733,1042,1042,1042,1042,0
20230704,145100,1960552733,1042,1040,1042,1040,3328
20230704,145000,1957091019,1040,1040,1040,1038,2268
20230704,144900,1954736471,1040,1040,1040,1040,0
20230704,144800,1954736471,1040,1040,1040,1040,2
20230704,144700,1954734391,1040,1040,1040,1040,4
20230704,144600,1954730231,1043,1043,1043,1043,27
20230704,144500,1954702070,1043,1043,1043,1043,100
20230704,144400,1954597770,1044,1044,1044,1044,0
20230704,144300,1954597770,1044,1043,1044,1038,2007
20230704,144200,1952509274,1043,1039,1043,1039,16402
20230704,144100,1935404150,1039,1039,1039,1039,515
20230704,144000,1934869065,1039,1039,1039,1039,0
20230704,143900,1934869065,1039,1043,1043,1038,15829
20230704,143800,1918429049,1044,1038,1044,1038,9696
20230704,143700,1908332712,1041,1038,1041,1038,19538
20230704,143600,1888051878,1038,1038,1038,1038,1500
20230704,143500,1886494878,1038,1038,1038,1038,2300
20230704,143400,1884107478,1038,1041,1041,1038,1547
20230704,143300,1882499265,1040,1038,1040,1038,1185
20230704,143200,1881267428,1038,1038,1038,1038,0
20230704,143100,1881267428,1038,1036,1038,1036,4000
20230704,143000,1877122029,1036,1037,1037,1036,2238
20230704,142900,1874803460,1037,1038,1038,1037,2451
20230704,142800,1872260508,1039,1038,1039,1037,1467
20230704,142700,1870737783,1039,1038,1039,1038,30
20230704,142600,1870706623,1038,1040,1040,1038,33
20230704,142500,1870672363,1039,1039,1039,1039,242
20230704,142400,1870420925,1038,1039,1039,1038,324
20230704,142300,1870084290,1038,1038,1038,1038,2
20230704,142200,1870082214,1038,1038,1038,1038,0
20230704,142100,1870082214,1038,1036,1038,1036,30
20230704,142000,1870051104,1036,1036,1036,1036,0
20230704,141900,1870051104,1036,1038,1038,1036,941
20230704,141800,1869076126,1036,1038,1038,1036,10597
20230704,141700,1858090513,1037,1040,1040,1037,3299
20230704,141600,1854666388,1040,1039,1040,1039,129
20230704,141500,1854532348,1039,1040,1042,1039,5002
20230704,141400,1849333087,1041,1041,1042,1040,57
20230704,141300,1849273763,1042,1041,1042,1039,183
20230704,141200,1849083486,1040,1041,1041,1040,3293
20230704,141100,1845656817,1041,1041,1041,1041,31
20230704,141000,1845624546,1041,1041,1041,1041,193
20230704,140900,1845423633,1041,1042,1042,1041,532
20230704,140800,1844869670,1042,1042,1042,1042,1
20230704,140700,1844868628,1042,1042,1042,1042,992
20230704,140600,1843834964,1043,1043,1043,1043,0
20230704,140500,1843834964,1043,1042,1043,1042,3553
20230704,140400,1840132685,1044,1042,1044,1042,1059
20230704,140300,1839027209,1042,1043,1043,1042,420
20230704,140200,1838589267,1043,1043,1044,1043,776
20230704,140100,1837779338,1043,1043,1043,1043,2396
20230704,140000,1835280310,1042,1042,1043,1041,1237
20230704,135900,1833991213,1043,1040,1043,1038,1251
20230704,135800,1832690218,1043,1042,1043,1042,1029
20230704,135700,1831617971,1042,1042,1043,1042,6917
20230704,135600,1824409271,1041,1039,1042,1039,7397
20230704,135500,1816703982,1039,1038,1040,1036,1130
20230704,135400,1815529426,1039,1039,1040,1039,1007
20230704,135300,1814483043,1039,1038,1039,1038,220
20230704,135200,1814254582,1038,1037,1038,1037,3254
20230704,135100,1810880057,1040,1040,1040,1040,1
20230704,135000,1810879017,1039,1039,1039,1037,3473
20230704,134900,1807272113,1039,1037,1039,1037,2340
20230704,134800,1804842257,1037,1037,1038,1037,1117
20230704,134700,1803683852,1037,1035,1037,1035,6513
20230704,134600,1796929957,1037,1035,1037,1035,92
20230704,134500,1796834731,1035,1035,1037,1035,1093
20230704,134400,1795701476,1035,1035,1035,1035,201
20230704,134300,1795493441,1038,1037,1038,1037,5
20230704,134200,1795488252,1039,1036,1039,1035,551
20230704,134100,1794916972,1037,1037,1037,1036,523
20230704,134000,1794374731,1038,1037,1038,1037,2714
20230704,133900,1791557694,1037,1036,1037,1036,2
20230704,133800,1791555621,1033,1033,1033,1033,4
20230704,133700,1791551489,1037,1032,1037,1032,7983
20230704,133600,1783291401,1034,1032,1034,1032,144
20230704,133500,1783142757,1034,1034,1034,1034,2964
20230704,133400,1780077981,1035,1035,1035,1035,0
20230704,133300,1780077981,1035,1036,1036,1035,1140
20230704,133200,1778897595,1036,1036,1036,1036,12
20230704,133100,1778885163,1036,1035,1036,1035,4
20230704,133000,1778881022,1037,1035,1037,1035,29
20230704,132900,1778850972,1034,1036,1036,1034,2756
20230704,132800,1775999756,1036,1036,1036,1036,238
20230704,132700,1775753188,1036,1036,1038,1035,2966
20230704,132600,1772681383,1036,1036,1037,1036,3530
20230704,132500,1769021607,1036,1036,1036,1035,66
20230704,132400,1768953284,1034,1036,1036,1034,38
20230704,132300,1768913984,1036,1035,1036,1035,1426
20230704,132200,1767438071,1034,1034,1034,1034,165
20230704,132100,1767267461,1034,1034,1034,1034,6
20230704,132000,1767261257,1034,1034,1034,1034,7
20230704,131900,1767254019,1030,1033,1035,1030,1783
20230704,131800,1765414669,1033,1032,1033,1030,3207
20230704,131700,1762102485,1030,1033,1033,1030,7798
20230704,131600,1754062920,1033,1033,1033,1033,7
20230704,131500,1754055689,1033,1033,1033,1033,697
20230704,131400,1753335688,1033,1032,1033,1032,62
20230704,131300,1753271643,1031,1033,1035,1031,3483
20230704,131200,1749675399,1034,1035,1035,1034,205
20230704,131100,1749463426,1034,1034,1034,1034,429
20230704,131000,1749019840,1034,1035,1035,1034,4573
20230704,130900,1744291356,1034,1033,1034,1033,4514
20230704,130800,1739626157,1034,1034,1035,1034,1058
20230704,130700,1738532177,1034,1034,1035,1034,407
20230704,130600,1738111337,1034,1035,1035,1034,319
20230704,130500,1737781287,1034,1035,1036,1033,210
20230704,130400,1737564339,1036,1034,1036,1034,16
20230704,130300,1737547768,1034,1037,1037,1034,57
20230704,130200,1737488812,1038,1038,1038,1037,520
20230704,130100,1736949101,1038,1038,1038,1037,409
20230704,130000,1736524560,1038,1037,1038,1033,360
20230704,125900,1736151148,1039,1042,1042,1037,2608
20230704,125800,1733437566,1042,1029,1042,1029,78766
20230704,125700,1651646549,1029,1029,1029,1029,11
20230704,125600,1651635230,1029,1029,1029,1029,265
20230704,125500,1651362545,1031,1031,1032,1031,27
20230704,125400,1651334707,1029,1029,1029,1029,2650
20230704,125300,1648607857,1029,1029,1029,1029,1021
20230704,125200,1647557248,1029,1030,1030,1029,168
20230704,125100,1647384361,1028,1028,1028,1028,0
20230704,125000,1647384361,1028,1030,1030,1028,7130
20230704,124900,1640048719,1030,1030,1030,1030,5
20230704,124800,1640043569,1030,1028,1030,1028,6246
20230704,124700,1633616502,1028,1028,1028,1028,384
20230704,124600,1633221750,1028,1028,1028,1028,154
20230704,124500,1633063438,1029,1031,1031,1029,9573
20230704,124400,1623199879,1031,1031,1032,1031,933
20230704,124300,1622237861,1031,1031,1031,1031,32
20230704,124200,1622204869,1032,1030,1032,1030,867
20230704,124100,1621311042,1030,1030,1030,1030,17
20230704,124000,1621293532,1030,1030,1030,1030,154
20230704,123900,1621134912,1031,1031,1031,1031,5
20230704,123800,1621129757,1030,1030,1033,1030,1827
20230704,123700,1619243526,1028,1028,1028,1028,0
20230704,123600,1619243526,1028,1028,1028,1028,154
20230704,123500,1619085214,1028,1030,1030,1028,3428
20230704,123400,1615557893,1030,1030,1030,1030,3086
20230704,123300,1612379313,1030,1031,1031,1030,489
20230704,123200,1611875620,1032,1032,1032,1032,76
20230704,123100,1611797188,1033,1032,1033,1032,566
20230704,123000,1611212561,1030,1030,1030,1030,2
20230704,122900,1611210501,1031,1031,1031,1031,220
20230704,122800,1610983681,1031,1031,1031,1031,21
20230704,122700,1610962030,1032,1030,1032,1030,3114
20230704,122600,1607752400,1029,1030,1030,1029,2590
20230704,122500,1605085290,1030,1030,1030,1030,100
20230704,122400,1604982290,1032,1032,1032,1032,242
20230704,122300,1604732546,1030,1030,1030,1030,1018
20230704,122200,1603684006,1029,1030,1030,1029,1615
20230704,122100,1602021623,1032,1033,1033,1032,1030
20230704,122000,1600958163,1032,1032,1032,1032,11
20230704,121900,1600946811,1033,1032,1033,1032,1404
20230704,121800,1599496901,1031,1029,1031,1029,5561
20230704,121700,1593769206,1029,1031,1031,1029,2920
20230704,121600,1590763328,1033,1033,1033,1031,15
20230704,121500,1590747836,1033,1025,1033,1025,8562
20230704,121400,1581921069,1025,1026,1026,1025,1889
20230704,121300,1579983061,1026,1026,1026,1026,1034
20230704,121200,1578922177,1026,1027,1027,1026,948
20230704,121100,1577948929,1029,1029,1029,1026,1606
20230704,121000,1576296898,1029,1029,1029,1029,0
20230704,120900,1576296898,1029,1029,1029,1029,1
20230704,120800,1576295869,1025,1026,1030,1025,2286
20230704,120700,1573949144,1028,1025,1028,1025,2066
20230704,120600,1571830337,1026,1026,1026,1025,1443
20230704,120500,1570349919,1027,1027,1028,1027,1620
20230704,120400,1568686019,1027,1024,1027,1024,406
20230704,120300,1568269091,1024,1022,1028,1021,8025
20230704,120200,1560065756,1022,1028,1029,1022,40787
20230704,120100,1518310298,1028,1032,1033,1028,7321
20230704,120000,1510767629,1032,1032,1032,1032,2
20230704,115900,1510765565,1029,1033,1033,1029,1331
20230704,115800,1509394961,1033,1030,1033,1030,2275
20230704,115700,1507046190,1030,1030,1032,1030,5304
20230704,115600,1501583068,1032,1033,1033,1032,807
20230704,115500,1500750243,1030,1034,1035,1030,1554
20230704,115400,1499144585,1036,1030,1036,1029,7740
20230704,115300,1491143504,1027,1032,1033,1027,3005
20230704,115200,1488052786,1028,1032,1033,1027,6883
20230704,115100,1480967615,1033,1030,1034,1028,6755
20230704,115000,1474010158,1034,1033,1034,1030,2027
20230704,114900,1471916248,1033,1033,1034,1028,5399
20230704,114800,1466359580,1028,1032,1035,1028,16004
20230704,114700,1449844554,1034,1031,1034,1031,2171
20230704,114600,1447602394,1031,1028,1031,1028,6650
20230704,114500,1440756880,1029,1030,1030,1028,3611
20230704,114400,1437044390,1030,1030,1030,1028,4229
20230704,114300,1432693724,1030,1032,1032,1029,3238
20230704,114200,1429358333,1032,1024,1032,1024,13158
20230704,114100,1415845874,1023,1024,1025,1023,9899
20230704,114000,1405707548,1024,1028,1028,1024,37891
20230704,113900,1366870986,1028,1029,1029,1025,10473
20230704,113800,1356122539,1029,1023,1031,1022,20612
20230704,113700,1335008626,1022,1028,1030,1021,41112
20230704,113600,1292901807,1028,1034,1037,1024,67484
20230704,113500,1223325295,1034,1033,1037,1029,76189
20230704,113400,1144729019,1032,1058,1058,1028,160145
20230704,113300,978304934,1054,1069,1090,1052,366669
20230704,113200,585123503,1069,1040,1085,1040,331565
20230704,113100,231908738,1040,1028,1040,1028,57169
20230704,113000,172739009,1028,1028,1028,1028,244
20230704,112900,172488177,1027,1027,1027,1026,3564
20230704,112800,168829316,1026,1026,1026,1026,1366
20230704,112700,167427800,1027,1027,1027,1027,79
20230704,112600,167346667,1027,1027,1027,1027,774
20230704,112500,166551769,1027,1027,1027,1027,0
20230704,112400,166551769,1027,1027,1027,1027,220
20230704,112300,166325829,1026,1026,1026,1026,1
20230704,112200,166324803,1027,1028,1028,1027,344
20230704,112100,165971176,1028,1029,1029,1027,13
20230704,112000,165957810,1030,1030,1030,1030,0
20230704,111900,165957810,1030,1026,1030,1026,6392
20230704,111800,159391761,1022,1022,1022,1022,0
20230704,111700,159391761,1022,1023,1023,1022,1000
20230704,111600,158369673,1022,1022,1022,1022,0
20230704,111500,158369673,1022,1022,1022,1022,2000
20230704,111400,156325673,1026,1026,1026,1026,400
20230704,111300,155915273,1021,1021,1021,1021,0
20230704,111200,155915273,1021,1021,1021,1021,11774
20230704,111100,143894019,1022,1023,1023,1022,3319
20230704,111000,140501731,1023,1023,1023,1023,1272
20230704,110900,139200475,1023,1023,1023,1023,0
20230704,110800,139200475,1023,1021,1027,1021,447
20230704,110700,138741422,1021,1021,1021,1021,118
20230704,110600,138620944,1020,1023,1023,1020,1145
20230704,110500,137451367,1022,1022,1022,1022,2077
20230704,110400,135328673,1021,1027,1027,1021,11152
20230704,110300,123914362,1027,1027,1027,1027,69
20230704,110200,123843499,1027,1026,1027,1026,112
20230704,110100,123728583,1026,1026,1026,1026,500
20230704,110000,123215583,1025,1028,1028,1025,1973
20230704,105900,121187654,1028,1025,1028,1025,202
20230704,105800,120980262,1028,1025,1028,1024,135
20230704,105700,120841862,1024,1024,1024,1024,90
20230704,105600,120749702,1022,1024,1024,1022,6026
20230704,105500,114589785,1022,1022,1022,1022,0
20230704,105400,114589785,1022,1024,1024,1022,2160
20230704,105300,112378583,1029,1029,1029,1029,0
20230704,105200,112378583,1029,1030,1030,1029,702
20230704,105100,111656215,1030,1030,1030,1030,134
20230704,105000,111518195,1030,1030,1030,1030,1120
20230704,104900,110364595,1030,1029,1030,1029,3672
20230704,104800,106582535,1030,1029,1030,1029,6781
20230704,104700,99598386,1030,1024,1030,1024,5264
20230704,104600,94181253,1024,1018,1025,1018,36794
20230704,104500,56583621,1019,1018,1019,1018,501
20230704,104400,56073602,1018,1018,1018,1018,4996
20230704,104300,50987674,1018,1017,1018,1017,576
20230704,104200,50401880,1017,1017,1017,1017,50
20230704,104100,50351030,1017,1017,1017,1017,100
20230704,104000,50249330,1017,1017,1017,1017,0
20230704,103900,50249330,1017,1016,1017,1016,107
20230704,103800,50140611,1012,1016,1016,1012,142
20230704,103700,49996514,1013,1013,1013,1013,100
20230704,103600,49895214,1016,1016,1016,1016,3
20230704,103500,49892166,1012,1012,1012,1012,300
20230704,103400,49588566,1012,1012,1012,1012,11
20230704,103300,49577434,1012,1012,1012,1012,401
20230704,103200,49171622,1012,1012,1012,1012,2000
20230704,103100,47147622,1017,1017,1017,1017,0
20230704,103000,47147622,1017,1017,1017,1017,0
20230704,102900,47147622,1017,1017,1017,1017,200
20230704,102800,46944222,1017,1016,1017,1016,5
20230704,102700,46939139,1017,1017,1017,1017,0
20230704,102600,46939139,1017,1013,1017,1013,2034
20230704,102500,44878693,1013,1013,1013,1013,200
20230704,102400,44676093,1013,1016,1017,1012,2777
20230704,102300,41862698,1014,1014,1014,1014,29
20230704,102200,41833292,1015,1015,1015,1015,0
20230704,102100,41833292,1015,1015,1015,1015,0
20230704,102000,41833292,1015,1015,1015,1015,683
20230704,101900,41140047,1017,1016,1017,1015,6
20230704,101800,41133952,1016,1016,1016,1016,1
20230704,101700,41132936,1015,1015,1015,1015,0
20230704,101600,41132936,1015,1017,1017,1015,19
20230704,101500,41113645,1017,1015,1017,1015,228
20230704,101400,40882217,1014,1014,1014,1014,261
20230704,101300,40617563,1013,1013,1013,1013,0
20230704,101200,40617563,1013,1013,1013,1013,500
20230704,101100,40111063,1013,1013,1013,1013,0
20230704,101000,40111063,1013,1013,1013,1013,0
20230704,100900,40111063,1013,1013,1013,1013,0
20230704,100800,40111063,1013,1013,1013,1013,4
20230704,100700,40107011,1013,1013,1013,1013,46
20230704,100600,40060413,1013,1013,1013,1013,30
20230704,100500,40030023,1012,1012,1012,1012,15
20230704,100400,40014843,1012,1013,1013,1012,154
20230704,100300,39858843,1014,1014,1014,1014,0
20230704,100200,39858843,1014,1014,1014,1014,0
20230704,100100,39858843,1014,1014,1014,1014,0
20230704,100000,39858843,1014,1014,1014,1014,0
20230704,095900,39858843,1014,1014,1014,1014,0
20230704,095800,39858843,1014,1014,1014,1014,46
20230704,095700,39812199,1014,1014,1014,1014,10
20230704,095600,39802059,1014,1014,1014,1014,0
20230704,095500,39802059,1014,1014,1014,1014,34
20230704,095400,39767583,1014,1015,1015,1014,4500
20230704,095300,35203048,1016,1016,1016,1016,1614
20230704,095200,33563224,1017,1017,1017,1017,0
20230704,095100,33563224,1017,1017,1017,1017,201
20230704,095000,33358807,1017,1017,1017,1017,100
20230704,094900,33257107,1019,1018,1019,1018,20
20230704,094800,33236728,1019,1019,1019,1019,0
20230704,094700,33236728,1019,1019,1019,1019,0
20230704,094600,33236728,1019,1019,1019,1019,0
20230704,094500,33236728,1019,1018,1019,1018,4
20230704,094400,33232653,1019,1018,1019,1018,52
20230704,094300,33179666,1019,1019,1019,1019,0
20230704,094200,33179666,1019,1017,1019,1017,4
20230704,094100,33175592,1020,1017,1020,1017,296
20230704,094000,32873817,1019,1018,1019,1018,59
20230704,093900,32813698,1019,1019,1019,1019,32
20230704,093800,32781090,1019,1019,1019,1019,100
20230704,093700,32679190,1018,1017,1018,1017,4935
20230704,093600,27658011,1016,1016,1016,1016,519
20230704,093500,27130707,1015,1016,1016,1015,202
20230704,093400,26925675,1016,1016,1016,1016,249
20230704,093300,26672691,1016,1016,1016,1016,1
20230704,093200,26671675,1016,1015,1016,1015,13
20230704,093100,26658468,1015,1015,1016,1014,506
20230704,093000,26144382,1015,1015,1015,1015,6
20230704,092900,26138292,1015,1015,1015,1015,472
20230704,092800,25659212,1015,1015,1015,1015,0
20230704,092700,25659212,1015,1017,1017,1015,2079
20230704,092600,23547301,1017,1017,1017,1017,0
20230704,092500,23547301,1017,1017,1017,1017,0
20230704,092400,23547301,1017,1017,1017,1017,0
20230704,092300,23547301,1017,1016,1017,1016,631
20230704,092200,22905705,1016,1014,1016,1014,2282
20230704,092100,20587855,1014,1014,1014,1014,1882
20230704,092000,18679507,1014,1016,1016,1014,1243
20230704,091900,17419101,1015,1015,1015,1015,0
20230704,091800,17419101,1015,1015,1015,1015,1
20230704,091700,17418086,1016,1016,1016,1016,3
20230704,091600,17415038,1014,1017,1017,1014,3263
20230704,091500,14099882,1017,1017,1017,1017,1414
20230704,091400,12661844,1017,1015,1017,1015,687
20230704,091300,11964325,1017,1017,1017,1017,984
20230704,091200,10963597,1017,1017,1017,1017,0
20230704,091100,10963597,1017,1017,1017,1017,0
20230704,091000,10963597,1017,1015,1018,1015,5
20230704,090900,10958513,1013,1013,1013,1013,0
20230704,090800,10958513,1013,1013,1013,1013,0
20230704,090700,10958513,1013,1013,1013,1013,1
20230704,090600,10957500,1012,1012,1012,1012,288
20230704,090500,10666044,1012,1014,1014,1012,447
20230704,090400,10213086,1015,1016,1016,1015,1064
20230704,090300,9133062,1018,1018,1018,1018,0
20230704,090200,9133062,1018,1018,1018,1018,1
20230704,090100,9132044,1018,1017,1018,1017,5001
20230704,090000,4046026,1017,1012,1017,1012,3998