KissMeData/085810/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194000,410132873,1795,1795,1795,1795,3973
20230704,193900,410132873,1795,1795,1795,1795,0
20230704,193800,410132873,1795,1795,1795,1795,0
20230704,193700,410132873,1795,1795,1795,1795,0
20230704,193600,410132873,1795,1795,1795,1795,0
20230704,193500,410132873,1795,1795,1795,1795,0
20230704,193400,410132873,1795,1795,1795,1795,0
20230704,193300,410132873,1795,1795,1795,1795,0
20230704,193200,410132873,1795,1795,1795,1795,0
20230704,193100,410132873,1795,1795,1795,1795,0
20230704,193000,410132873,1795,1795,1795,1795,0
20230704,192900,410132873,1795,1795,1795,1795,0
20230704,192800,410132873,1795,1795,1795,1795,0
20230704,192700,410132873,1795,1795,1795,1795,0
20230704,192600,410132873,1795,1795,1795,1795,0
20230704,192500,410132873,1795,1795,1795,1795,0
20230704,192400,410132873,1795,1795,1795,1795,0
20230704,192300,410132873,1795,1795,1795,1795,0
20230704,192200,410132873,1795,1795,1795,1795,0
20230704,192100,410132873,1795,1795,1795,1795,0
20230704,192000,410132873,1795,1795,1795,1795,0
20230704,191900,410132873,1795,1795,1795,1795,0
20230704,191800,410132873,1795,1795,1795,1795,0
20230704,191700,410132873,1795,1795,1795,1795,0
20230704,191600,410132873,1795,1795,1795,1795,0
20230704,191500,410132873,1795,1795,1795,1795,0
20230704,191400,410132873,1795,1795,1795,1795,0
20230704,191300,410132873,1795,1795,1795,1795,0
20230704,191200,410132873,1795,1795,1795,1795,0
20230704,191100,410132873,1795,1795,1795,1795,0
20230704,191000,410132873,1795,1795,1795,1795,3973
20230704,190900,410132873,1795,1795,1795,1795,0
20230704,190800,410132873,1795,1795,1795,1795,0
20230704,190700,410132873,1795,1795,1795,1795,0
20230704,190600,410132873,1795,1795,1795,1795,0
20230704,190500,410132873,1795,1795,1795,1795,0
20230704,190400,410132873,1795,1795,1795,1795,0
20230704,190300,410132873,1795,1795,1795,1795,0
20230704,190200,410132873,1795,1795,1795,1795,0
20230704,190100,410132873,1795,1795,1795,1795,0
20230704,190000,410132873,1795,1795,1795,1795,0
20230704,185900,410132873,1795,1795,1795,1795,0
20230704,185800,410132873,1795,1795,1795,1795,0
20230704,185700,410132873,1795,1795,1795,1795,0
20230704,185600,410132873,1795,1795,1795,1795,0
20230704,185500,410132873,1795,1795,1795,1795,0
20230704,185400,410132873,1795,1795,1795,1795,0
20230704,185300,410132873,1795,1795,1795,1795,0
20230704,185200,410132873,1795,1795,1795,1795,0
20230704,185100,410132873,1795,1795,1795,1795,0
20230704,185000,410132873,1795,1795,1795,1795,0
20230704,184900,410132873,1795,1795,1795,1795,0
20230704,184800,410132873,1795,1795,1795,1795,0
20230704,184700,410132873,1795,1795,1795,1795,0
20230704,184600,410132873,1795,1795,1795,1795,0
20230704,184500,410132873,1795,1795,1795,1795,0
20230704,184400,410132873,1795,1795,1795,1795,0
20230704,184300,410132873,1795,1795,1795,1795,0
20230704,184200,410132873,1795,1795,1795,1795,0
20230704,184100,410132873,1795,1795,1795,1795,0
20230704,184000,410132873,1795,1795,1795,1795,3973
20230704,183900,410132873,1795,1795,1795,1795,0
20230704,183800,410132873,1795,1795,1795,1795,0
20230704,183700,410132873,1795,1795,1795,1795,0
20230704,183600,410132873,1795,1795,1795,1795,0
20230704,183500,410132873,1795,1795,1795,1795,0
20230704,183400,410132873,1795,1795,1795,1795,0
20230704,183300,410132873,1795,1795,1795,1795,0
20230704,183200,410132873,1795,1795,1795,1795,0
20230704,183100,410132873,1795,1795,1795,1795,0
20230704,183000,410132873,1795,1795,1795,1795,0
20230704,182900,410132873,1795,1795,1795,1795,0
20230704,182800,410132873,1795,1795,1795,1795,0
20230704,182700,410132873,1795,1795,1795,1795,0
20230704,182600,410132873,1795,1795,1795,1795,0
20230704,182500,410132873,1795,1795,1795,1795,0
20230704,182400,410132873,1795,1795,1795,1795,0
20230704,182300,410132873,1795,1795,1795,1795,0
20230704,182200,410132873,1795,1795,1795,1795,0
20230704,182100,410132873,1795,1795,1795,1795,0
20230704,182000,410132873,1795,1795,1795,1795,0
20230704,181900,410132873,1795,1795,1795,1795,0
20230704,181800,410132873,1795,1795,1795,1795,0
20230704,181700,410132873,1795,1795,1795,1795,0
20230704,181600,410132873,1795,1795,1795,1795,0
20230704,181500,410132873,1795,1795,1795,1795,0
20230704,181400,410132873,1795,1795,1795,1795,0
20230704,181300,410132873,1795,1795,1795,1795,0
20230704,181200,410132873,1795,1795,1795,1795,0
20230704,181100,410132873,1795,1795,1795,1795,0
20230704,181000,410132873,1795,1795,1795,1795,3973
20230704,180900,410132873,1795,1795,1795,1795,0
20230704,180800,410132873,1795,1795,1795,1795,0
20230704,180700,410132873,1795,1795,1795,1795,0
20230704,180600,410132873,1795,1795,1795,1795,0
20230704,180500,410132873,1795,1795,1795,1795,0
20230704,180400,410132873,1795,1795,1795,1795,0
20230704,180300,410132873,1795,1795,1795,1795,0
20230704,180200,410132873,1795,1795,1795,1795,0
20230704,180100,410132873,1795,1795,1795,1795,0
20230704,180000,410132873,1795,1795,1795,1795,0
20230704,175900,410132873,1795,1795,1795,1795,0
20230704,175800,410132873,1795,1795,1795,1795,0
20230704,175700,410132873,1795,1795,1795,1795,0
20230704,175600,410132873,1795,1795,1795,1795,0
20230704,175500,410132873,1795,1795,1795,1795,0
20230704,175400,410132873,1795,1795,1795,1795,0
20230704,175300,410132873,1795,1795,1795,1795,0
20230704,175200,410132873,1795,1795,1795,1795,0
20230704,175100,410132873,1795,1795,1795,1795,0
20230704,175000,410132873,1795,1795,1795,1795,0
20230704,174900,410132873,1795,1795,1795,1795,0
20230704,174800,410132873,1795,1795,1795,1795,0
20230704,174700,410132873,1795,1795,1795,1795,0
20230704,174600,410132873,1795,1795,1795,1795,0
20230704,174500,410132873,1795,1795,1795,1795,0
20230704,174400,410132873,1795,1795,1795,1795,0
20230704,174300,410132873,1795,1795,1795,1795,0
20230704,174200,410132873,1795,1795,1795,1795,0
20230704,174100,410132873,1795,1795,1795,1795,0
20230704,174000,410132873,1795,1795,1795,1795,3973
20230704,173900,410132873,1795,1795,1795,1795,0
20230704,173800,410132873,1795,1795,1795,1795,0
20230704,173700,410132873,1795,1795,1795,1795,0
20230704,173600,410132873,1795,1795,1795,1795,0
20230704,173500,410132873,1795,1795,1795,1795,0
20230704,173400,410132873,1795,1795,1795,1795,0
20230704,173300,410132873,1795,1795,1795,1795,0
20230704,173200,410132873,1795,1795,1795,1795,0
20230704,173100,410132873,1795,1795,1795,1795,0
20230704,173000,410132873,1795,1795,1795,1795,0
20230704,172900,410132873,1795,1795,1795,1795,0
20230704,172800,410132873,1795,1795,1795,1795,0
20230704,172700,410132873,1795,1795,1795,1795,0
20230704,172600,410132873,1795,1795,1795,1795,0
20230704,172500,410132873,1795,1795,1795,1795,0
20230704,172400,410132873,1795,1795,1795,1795,0
20230704,172300,410132873,1795,1795,1795,1795,0
20230704,172200,410132873,1795,1795,1795,1795,0
20230704,172100,410132873,1795,1795,1795,1795,0
20230704,172000,410132873,1795,1795,1795,1795,0
20230704,171900,410132873,1795,1795,1795,1795,0
20230704,171800,410132873,1795,1795,1795,1795,0
20230704,171700,410132873,1795,1795,1795,1795,0
20230704,171600,410132873,1795,1795,1795,1795,0
20230704,171500,410132873,1795,1795,1795,1795,0
20230704,171400,410132873,1795,1795,1795,1795,0
20230704,171300,410132873,1795,1795,1795,1795,0
20230704,171200,410132873,1795,1795,1795,1795,0
20230704,171100,410132873,1795,1795,1795,1795,0
20230704,171000,410132873,1795,1795,1795,1795,3973
20230704,170900,410132873,1795,1795,1795,1795,0
20230704,170800,410132873,1795,1795,1795,1795,0
20230704,170700,410132873,1795,1795,1795,1795,0
20230704,170600,410132873,1795,1795,1795,1795,0
20230704,170500,410132873,1795,1795,1795,1795,0
20230704,170400,410132873,1795,1795,1795,1795,0
20230704,170300,410132873,1795,1795,1795,1795,0
20230704,170200,410132873,1795,1795,1795,1795,0
20230704,170100,410132873,1795,1795,1795,1795,0
20230704,170000,410132873,1795,1795,1795,1795,0
20230704,165900,410132873,1795,1795,1795,1795,0
20230704,165800,410132873,1795,1795,1795,1795,0
20230704,165700,410132873,1795,1795,1795,1795,0
20230704,165600,410132873,1795,1795,1795,1795,0
20230704,165500,410132873,1795,1795,1795,1795,0
20230704,165400,410132873,1795,1795,1795,1795,0
20230704,165300,410132873,1795,1795,1795,1795,0
20230704,165200,410132873,1795,1795,1795,1795,0
20230704,165100,410132873,1795,1795,1795,1795,0
20230704,165000,410132873,1795,1795,1795,1795,0
20230704,164900,410132873,1795,1795,1795,1795,0
20230704,164800,410132873,1795,1795,1795,1795,0
20230704,164700,410132873,1795,1795,1795,1795,0
20230704,164600,410132873,1795,1795,1795,1795,0
20230704,164500,410132873,1795,1795,1795,1795,0
20230704,164400,410132873,1795,1795,1795,1795,0
20230704,164300,410132873,1795,1795,1795,1795,0
20230704,164200,410132873,1795,1795,1795,1795,0
20230704,164100,410132873,1795,1795,1795,1795,0
20230704,164000,410132873,1795,1795,1795,1795,3973
20230704,163900,410132873,1795,1795,1795,1795,0
20230704,163800,410132873,1795,1795,1795,1795,0
20230704,163700,410132873,1795,1795,1795,1795,0
20230704,163600,410132873,1795,1795,1795,1795,0
20230704,163500,410132873,1795,1795,1795,1795,0
20230704,163400,410132873,1795,1795,1795,1795,0
20230704,163300,410132873,1795,1795,1795,1795,0
20230704,163200,410132873,1795,1795,1795,1795,0
20230704,163100,410132873,1795,1795,1795,1795,0
20230704,163000,410132873,1795,1795,1795,1795,0
20230704,162900,410132873,1795,1795,1795,1795,0
20230704,162800,410132873,1795,1795,1795,1795,0
20230704,162700,410132873,1795,1795,1795,1795,0
20230704,162600,410132873,1795,1795,1795,1795,0
20230704,162500,410132873,1795,1795,1795,1795,0
20230704,162400,410132873,1795,1795,1795,1795,0
20230704,162300,410132873,1795,1795,1795,1795,0
20230704,162200,410132873,1795,1795,1795,1795,0
20230704,162100,410132873,1795,1795,1795,1795,0
20230704,162000,410132873,1795,1795,1795,1795,0
20230704,161900,410132873,1795,1795,1795,1795,0
20230704,161800,410132873,1795,1795,1795,1795,0
20230704,161700,410132873,1795,1795,1795,1795,0
20230704,161600,410132873,1795,1795,1795,1795,0
20230704,161500,410132873,1795,1795,1795,1795,0
20230704,161400,410132873,1795,1795,1795,1795,0
20230704,161300,410132873,1795,1795,1795,1795,0
20230704,161200,410132873,1795,1795,1795,1795,0
20230704,161100,410132873,1795,1795,1795,1795,0
20230704,161000,410132873,1795,1795,1795,1795,3973
20230704,160900,410132873,1795,1795,1795,1795,0
20230704,160800,410132873,1795,1795,1795,1795,0
20230704,160700,410132873,1795,1795,1795,1795,0
20230704,160600,410132873,1795,1795,1795,1795,0
20230704,160500,410132873,1795,1795,1795,1795,0
20230704,160400,410132873,1795,1795,1795,1795,0
20230704,160300,410132873,1795,1795,1795,1795,0
20230704,160200,410132873,1795,1795,1795,1795,0
20230704,160100,410132873,1795,1795,1795,1795,0
20230704,160000,410132873,1795,1795,1795,1795,0
20230704,155900,410132873,1795,1795,1795,1795,0
20230704,155800,410132873,1795,1795,1795,1795,0
20230704,155700,410132873,1795,1795,1795,1795,0
20230704,155600,410132873,1795,1795,1795,1795,0
20230704,155500,410132873,1795,1795,1795,1795,0
20230704,155400,410132873,1795,1795,1795,1795,0
20230704,155300,410132873,1795,1795,1795,1795,0
20230704,155200,410132873,1795,1795,1795,1795,0
20230704,155100,410132873,1795,1795,1795,1795,0
20230704,155000,410132873,1795,1795,1795,1795,0
20230704,154900,410132873,1795,1795,1795,1795,0
20230704,154800,410132873,1795,1795,1795,1795,0
20230704,154700,410132873,1795,1795,1795,1795,0
20230704,154600,410132873,1795,1795,1795,1795,0
20230704,154500,410132873,1795,1795,1795,1795,0
20230704,154400,410132873,1795,1795,1795,1795,0
20230704,154300,410132873,1795,1795,1795,1795,0
20230704,154200,410132873,1795,1795,1795,1795,0
20230704,154100,410132873,1795,1795,1795,1795,0
20230704,154000,410132873,1795,1795,1795,1795,3973
20230704,153900,410132873,1795,1795,1795,1795,0
20230704,153800,410132873,1795,1795,1795,1795,0
20230704,153700,410132873,1795,1795,1795,1795,0
20230704,153600,410132873,1795,1795,1795,1795,0
20230704,153500,410132873,1795,1795,1795,1795,0
20230704,153400,410132873,1795,1795,1795,1795,0
20230704,153300,410132873,1795,1795,1795,1795,0
20230704,153200,410132873,1795,1795,1795,1795,0
20230704,153100,410132873,1795,1795,1795,1795,0
20230704,153000,410132873,1795,1795,1795,1795,3973
20230704,152900,403001338,1794,1794,1794,1794,0
20230704,152800,403001338,1794,1794,1794,1794,0
20230704,152700,403001338,1794,1794,1794,1794,0
20230704,152600,403001338,1794,1794,1794,1794,0
20230704,152500,403001338,1794,1794,1794,1794,0
20230704,152400,403001338,1794,1794,1794,1794,0
20230704,152300,403001338,1794,1794,1794,1794,0
20230704,152200,403001338,1794,1794,1794,1794,0
20230704,152100,403001338,1794,1794,1794,1794,0
20230704,152000,403001338,1794,1794,1794,1794,0
20230704,151900,403001338,1794,1794,1794,1794,38
20230704,151800,402933166,1794,1794,1794,1794,3
20230704,151700,402927784,1795,1795,1795,1795,0
20230704,151600,402927784,1795,1784,1795,1784,1120
20230704,151500,400920972,1784,1784,1784,1784,2
20230704,151400,400917404,1791,1791,1791,1791,0
20230704,151300,400917404,1791,1791,1791,1791,1
20230704,151200,400915613,1791,1791,1791,1791,0
20230704,151100,400915613,1791,1791,1791,1791,0
20230704,151000,400915613,1791,1791,1791,1791,0
20230704,150900,400915613,1791,1791,1791,1791,1
20230704,150800,400913822,1791,1791,1791,1791,200
20230704,150700,400555622,1791,1791,1791,1791,100
20230704,150600,400376522,1792,1784,1792,1782,12216
20230704,150500,378599614,1784,1784,1784,1784,50
20230704,150400,378510414,1784,1784,1784,1784,25
20230704,150300,378465814,1784,1785,1785,1784,700
20230704,150200,377216445,1785,1785,1785,1785,0
20230704,150100,377216445,1785,1785,1785,1785,0
20230704,150000,377216445,1785,1785,1785,1785,0
20230704,145900,377216445,1785,1790,1790,1785,113
20230704,145800,377014680,1786,1786,1786,1786,1
20230704,145700,377012894,1791,1791,1791,1791,0
20230704,145600,377012894,1791,1791,1791,1791,33
20230704,145500,376953791,1785,1785,1785,1785,0
20230704,145400,376953791,1785,1785,1785,1785,0
20230704,145300,376953791,1785,1785,1785,1785,2
20230704,145200,376950221,1784,1784,1784,1784,0
20230704,145100,376950221,1784,1784,1784,1784,0
20230704,145000,376950221,1784,1784,1784,1784,8
20230704,144900,376935949,1784,1784,1784,1784,16
20230704,144800,376907405,1784,1789,1789,1784,310
20230704,144700,376354315,1789,1789,1789,1789,1
20230704,144600,376352526,1789,1789,1789,1789,1
20230704,144500,376350737,1789,1784,1789,1784,1854
20230704,144400,373043196,1784,1789,1789,1784,4675
20230704,144300,364695980,1789,1789,1789,1789,0
20230704,144200,364695980,1789,1789,1789,1789,0
20230704,144100,364695980,1789,1789,1789,1789,0
20230704,144000,364695980,1789,1789,1789,1789,55
20230704,143900,364597585,1789,1789,1789,1789,1
20230704,143800,364595796,1788,1788,1788,1788,0
20230704,143700,364595796,1788,1788,1788,1788,0
20230704,143600,364595796,1788,1788,1788,1788,0
20230704,143500,364595796,1788,1788,1788,1788,18
20230704,143400,364563612,1788,1788,1788,1788,0
20230704,143300,364563612,1788,1788,1788,1788,7
20230704,143200,364551096,1788,1788,1788,1788,10
20230704,143100,364533216,1788,1788,1788,1788,0
20230704,143000,364533216,1788,1788,1788,1788,10
20230704,142900,364515336,1789,1789,1789,1789,0
20230704,142800,364515336,1789,1789,1789,1789,0
20230704,142700,364515336,1789,1789,1789,1789,0
20230704,142600,364515336,1789,1789,1789,1789,0
20230704,142500,364515336,1789,1789,1789,1789,0
20230704,142400,364515336,1789,1789,1789,1789,0
20230704,142300,364515336,1789,1789,1789,1789,1
20230704,142200,364513547,1785,1785,1785,1785,0
20230704,142100,364513547,1785,1785,1785,1785,0
20230704,142000,364513547,1785,1785,1785,1785,0
20230704,141900,364513547,1785,1785,1785,1785,0
20230704,141800,364513547,1785,1785,1785,1785,0
20230704,141700,364513547,1785,1785,1785,1785,0
20230704,141600,364513547,1785,1786,1786,1785,2270
20230704,141500,360461049,1794,1794,1794,1794,10
20230704,141400,360443109,1786,1786,1786,1786,0
20230704,141300,360443109,1786,1786,1786,1786,20
20230704,141200,360407389,1785,1785,1785,1785,0
20230704,141100,360407389,1785,1785,1785,1785,0
20230704,141000,360407389,1785,1785,1785,1785,0
20230704,140900,360407389,1785,1785,1785,1785,0
20230704,140800,360407389,1785,1785,1785,1785,0
20230704,140700,360407389,1785,1785,1785,1785,7057
20230704,140600,347810644,1785,1787,1787,1785,706
20230704,140500,346550165,1786,1786,1786,1786,0
20230704,140400,346550165,1786,1786,1786,1786,0
20230704,140300,346550165,1786,1786,1786,1786,0
20230704,140200,346550165,1786,1786,1786,1786,0
20230704,140100,346550165,1786,1787,1787,1786,105
20230704,140000,346362596,1787,1793,1793,1787,173
20230704,135900,346052845,1793,1793,1793,1793,177
20230704,135800,345735484,1793,1793,1793,1793,6
20230704,135700,345724726,1788,1788,1788,1788,0
20230704,135600,345724726,1788,1788,1788,1788,0
20230704,135500,345724726,1788,1788,1788,1788,0
20230704,135400,345724726,1788,1788,1788,1788,0
20230704,135300,345724726,1788,1788,1788,1788,0
20230704,135200,345724726,1788,1788,1788,1788,0
20230704,135100,345724726,1788,1788,1788,1788,0
20230704,135000,345724726,1788,1788,1788,1788,0
20230704,134900,345724726,1788,1788,1788,1788,0
20230704,134800,345724726,1788,1788,1788,1788,0
20230704,134700,345724726,1788,1788,1788,1788,0
20230704,134600,345724726,1788,1789,1789,1788,470
20230704,134500,344884365,1788,1788,1788,1788,0
20230704,134400,344884365,1788,1791,1791,1788,1001
20230704,134300,343094574,1786,1786,1786,1786,0
20230704,134200,343094574,1786,1786,1786,1786,0
20230704,134100,343094574,1786,1786,1786,1786,0
20230704,134000,343094574,1786,1786,1786,1786,0
20230704,133900,343094574,1786,1786,1786,1786,1
20230704,133800,343092788,1786,1786,1786,1786,0
20230704,133700,343092788,1786,1786,1786,1786,0
20230704,133600,343092788,1786,1786,1786,1786,1
20230704,133500,343091002,1786,1786,1786,1786,0
20230704,133400,343091002,1786,1786,1786,1786,20
20230704,133300,343055282,1786,1786,1786,1786,180
20230704,133200,342733802,1790,1790,1790,1790,1
20230704,133100,342732012,1794,1794,1794,1794,0
20230704,133000,342732012,1794,1794,1794,1794,0
20230704,132900,342732012,1794,1794,1794,1794,0
20230704,132800,342732012,1794,1784,1794,1784,5844
20230704,132700,332297976,1784,1786,1786,1784,10000
20230704,132600,314453974,1785,1785,1785,1785,0
20230704,132500,314453974,1785,1785,1785,1785,0
20230704,132400,314453974,1785,1785,1785,1785,166
20230704,132300,314157664,1785,1785,1785,1785,100
20230704,132200,313979164,1785,1785,1785,1785,0
20230704,132100,313979164,1785,1785,1785,1785,1
20230704,132000,313977379,1784,1784,1784,1784,0
20230704,131900,313977379,1784,1784,1784,1784,0
20230704,131800,313977379,1784,1784,1784,1784,0
20230704,131700,313977379,1784,1784,1784,1784,0
20230704,131600,313977379,1784,1784,1784,1784,100
20230704,131500,313798979,1794,1784,1794,1784,5090
20230704,131400,304710989,1784,1784,1784,1784,0
20230704,131300,304710989,1784,1784,1784,1784,0
20230704,131200,304710989,1784,1784,1784,1784,0
20230704,131100,304710989,1784,1784,1784,1784,15
20230704,131000,304684229,1784,1784,1784,1784,0
20230704,130900,304684229,1784,1785,1785,1784,7697
20230704,130800,290952569,1784,1784,1784,1784,0
20230704,130700,290952569,1784,1784,1784,1784,0
20230704,130600,290952569,1784,1785,1785,1784,2668
20230704,130500,286190507,1786,1795,1795,1786,191
20230704,130400,285848481,1795,1795,1795,1795,257
20230704,130300,285387166,1795,1795,1795,1795,13
20230704,130200,285363831,1795,1795,1795,1795,0
20230704,130100,285363831,1795,1795,1795,1795,0
20230704,130000,285363831,1795,1795,1795,1795,1
20230704,125900,285362036,1786,1795,1795,1786,6
20230704,125800,285351275,1795,1795,1795,1795,1
20230704,125700,285349480,1790,1790,1790,1790,1030
20230704,125600,283505780,1790,1787,1790,1785,1213
20230704,125500,281338151,1787,1787,1787,1787,3
20230704,125400,281332790,1790,1790,1790,1790,0
20230704,125300,281332790,1790,1790,1790,1790,0
20230704,125200,281332790,1790,1792,1792,1790,916
20230704,125100,279692848,1793,1793,1793,1793,0
20230704,125000,279692848,1793,1793,1793,1793,0
20230704,124900,279692848,1793,1793,1793,1793,9
20230704,124800,279676711,1792,1792,1792,1792,0
20230704,124700,279676711,1792,1792,1792,1792,470
20230704,124600,278834471,1792,1792,1792,1792,1
20230704,124500,278832679,1792,1792,1792,1792,19
20230704,124400,278798631,1792,1792,1792,1792,18
20230704,124300,278766375,1792,1792,1792,1792,518
20230704,124200,277838119,1792,1792,1792,1792,0
20230704,124100,277838119,1792,1792,1792,1792,0
20230704,124000,277838119,1792,1792,1792,1792,222
20230704,123900,277440295,1787,1791,1791,1787,2078
20230704,123800,273726597,1792,1792,1792,1792,139
20230704,123700,273477509,1793,1793,1793,1793,0
20230704,123600,273477509,1793,1793,1793,1793,0
20230704,123500,273477509,1793,1793,1793,1793,0
20230704,123400,273477509,1793,1793,1793,1793,1
20230704,123300,273475716,1791,1791,1791,1791,0
20230704,123200,273475716,1791,1792,1793,1791,390
20230704,123100,272776477,1792,1793,1793,1792,396
20230704,123000,272066463,1793,1793,1793,1793,18
20230704,122900,272034189,1791,1791,1791,1791,18
20230704,122800,272001951,1794,1794,1794,1794,500
20230704,122700,271104951,1794,1794,1794,1794,3
20230704,122600,271099569,1795,1795,1795,1795,0
20230704,122500,271099569,1795,1795,1795,1795,0
20230704,122400,271099569,1795,1795,1795,1795,1
20230704,122300,271097774,1795,1795,1795,1795,0
20230704,122200,271097774,1795,1795,1795,1795,0
20230704,122100,271097774,1795,1795,1795,1795,0
20230704,122000,271097774,1795,1795,1795,1795,0
20230704,121900,271097774,1795,1795,1795,1795,0
20230704,121800,271097774,1795,1795,1795,1795,0
20230704,121700,271097774,1795,1795,1795,1795,0
20230704,121600,271097774,1795,1795,1795,1795,0
20230704,121500,271097774,1795,1795,1795,1795,0
20230704,121400,271097774,1795,1789,1795,1785,1489
20230704,121300,268432878,1789,1789,1789,1789,0
20230704,121200,268432878,1789,1789,1789,1789,0
20230704,121100,268432878,1789,1789,1789,1789,0
20230704,121000,268432878,1789,1789,1789,1789,0
20230704,120900,268432878,1789,1789,1789,1789,3950
20230704,120800,261366328,1789,1789,1789,1789,50
20230704,120700,261276878,1789,1789,1789,1789,143
20230704,120600,261021051,1787,1787,1787,1787,600
20230704,120500,259948851,1788,1789,1789,1788,247
20230704,120400,259507130,1789,1789,1789,1789,1103
20230704,120300,257533863,1790,1790,1790,1790,0
20230704,120200,257533863,1790,1790,1790,1790,0
20230704,120100,257533863,1790,1790,1790,1790,0
20230704,120000,257533863,1790,1790,1790,1790,108
20230704,115900,257340543,1790,1790,1790,1790,0
20230704,115800,257340543,1790,1790,1790,1790,0
20230704,115700,257340543,1790,1790,1790,1790,1567
20230704,115600,254535613,1790,1790,1790,1790,1042
20230704,115500,252670433,1790,1790,1790,1790,69
20230704,115400,252546923,1790,1795,1795,1790,1024
20230704,115300,250712131,1793,1793,1793,1793,39
20230704,115200,250642204,1793,1793,1793,1793,1
20230704,115100,250640411,1791,1791,1791,1791,300
20230704,115000,250103111,1791,1791,1791,1791,0
20230704,114900,250103111,1791,1791,1791,1791,0
20230704,114800,250103111,1791,1791,1791,1791,0
20230704,114700,250103111,1791,1791,1791,1791,0
20230704,114600,250103111,1791,1791,1791,1791,0
20230704,114500,250103111,1791,1791,1791,1791,0
20230704,114400,250103111,1791,1791,1791,1791,0
20230704,114300,250103111,1791,1791,1791,1791,67
20230704,114200,249983114,1791,1791,1791,1791,0
20230704,114100,249983114,1791,1791,1791,1791,50
20230704,114000,249893564,1792,1792,1792,1792,0
20230704,113900,249893564,1792,1792,1792,1792,0
20230704,113800,249893564,1792,1792,1792,1792,0
20230704,113700,249893564,1792,1792,1792,1792,50
20230704,113600,249803964,1795,1795,1795,1795,0
20230704,113500,249803964,1795,1795,1795,1795,0
20230704,113400,249803964,1795,1795,1795,1795,0
20230704,113300,249803964,1795,1795,1795,1795,0
20230704,113200,249803964,1795,1795,1795,1795,4
20230704,113100,249796784,1795,1795,1795,1795,1
20230704,113000,249794989,1797,1795,1797,1788,26
20230704,112900,249748388,1796,1796,1796,1796,4
20230704,112800,249741204,1795,1797,1797,1795,5
20230704,112700,249732221,1797,1797,1797,1797,0
20230704,112600,249732221,1797,1797,1797,1797,0
20230704,112500,249732221,1797,1797,1797,1797,0
20230704,112400,249732221,1797,1797,1797,1797,0
20230704,112300,249732221,1797,1797,1797,1797,0
20230704,112200,249732221,1797,1797,1797,1797,0
20230704,112100,249732221,1797,1796,1797,1796,39
20230704,112000,249662158,1788,1796,1796,1788,9
20230704,111900,249646030,1797,1797,1797,1797,0
20230704,111800,249646030,1797,1797,1797,1797,0
20230704,111700,249646030,1797,1797,1797,1797,150
20230704,111600,249376480,1797,1797,1797,1797,1
20230704,111500,249374683,1788,1788,1788,1788,0
20230704,111400,249374683,1788,1788,1788,1788,0
20230704,111300,249374683,1788,1788,1788,1788,0
20230704,111200,249374683,1788,1788,1788,1788,0
20230704,111100,249374683,1788,1789,1789,1788,1339
20230704,111000,246979741,1789,1789,1789,1789,500
20230704,110900,246085241,1789,1789,1789,1789,859
20230704,110800,244548490,1788,1788,1788,1788,0
20230704,110700,244548490,1788,1789,1789,1788,677
20230704,110600,243337451,1788,1788,1788,1788,560
20230704,110500,242336171,1782,1791,1791,1782,13379
20230704,110400,218468226,1791,1792,1792,1791,646
20230704,110300,217311230,1790,1790,1790,1790,0
20230704,110200,217311230,1790,1790,1790,1790,0
20230704,110100,217311230,1790,1790,1790,1790,0
20230704,110000,217311230,1790,1790,1790,1790,0
20230704,105900,217311230,1790,1792,1792,1790,2876
20230704,105800,212162480,1792,1795,1795,1792,1746
20230704,105700,209031479,1795,1795,1795,1795,0
20230704,105600,209031479,1795,1795,1795,1795,620
20230704,105500,207918579,1797,1797,1797,1797,0
20230704,105400,207918579,1797,1797,1797,1797,0
20230704,105300,207918579,1797,1798,1798,1797,166
20230704,105200,207620257,1797,1797,1797,1797,10
20230704,105100,207602287,1797,1797,1797,1797,0
20230704,105000,207602287,1797,1796,1797,1796,550
20230704,104900,206614437,1795,1795,1795,1795,1730
20230704,104800,203509087,1800,1800,1800,1800,587
20230704,104700,202452487,1794,1794,1794,1794,600
20230704,104600,201376087,1792,1792,1792,1792,0
20230704,104500,201376087,1792,1793,1793,1792,150
20230704,104400,201107286,1797,1797,1797,1797,69
20230704,104300,200983293,1797,1796,1797,1796,1228
20230704,104200,198776956,1796,1792,1796,1792,1258
20230704,104100,196518900,1791,1791,1791,1791,0
20230704,104000,196518900,1791,1791,1791,1791,30
20230704,103900,196465170,1790,1790,1790,1790,319
20230704,103800,195894160,1790,1790,1790,1790,973
20230704,103700,194152490,1790,1790,1790,1790,321
20230704,103600,193577900,1790,1790,1790,1790,1
20230704,103500,193576110,1790,1790,1790,1790,0
20230704,103400,193576110,1790,1783,1790,1783,164
20230704,103300,193283684,1784,1785,1785,1784,6914
20230704,103200,180944076,1785,1785,1785,1785,0
20230704,103100,180944076,1785,1787,1787,1785,4834
20230704,103000,172309070,1788,1789,1789,1788,4057
20230704,102900,165055129,1788,1788,1788,1788,0
20230704,102800,165055129,1788,1788,1788,1788,0
20230704,102700,165055129,1788,1789,1789,1788,2194
20230704,102600,161130170,1788,1788,1788,1788,0
20230704,102500,161130170,1788,1788,1788,1788,3282
20230704,102400,155261954,1788,1790,1790,1788,4878
20230704,102300,146532726,1790,1796,1796,1790,1489
20230704,102200,143866204,1791,1791,1791,1791,1
20230704,102100,143864413,1791,1791,1791,1791,1500
20230704,102000,141177913,1791,1791,1791,1791,0
20230704,101900,141177913,1791,1791,1791,1791,0
20230704,101800,141177913,1791,1791,1791,1791,0
20230704,101700,141177913,1791,1792,1792,1791,30
20230704,101600,141124182,1791,1797,1797,1791,276
20230704,101500,140629566,1797,1797,1797,1797,9
20230704,101400,140613393,1791,1791,1791,1791,1
20230704,101300,140611602,1791,1791,1791,1791,2500
20230704,101200,136134102,1791,1791,1791,1791,0
20230704,101100,136134102,1791,1791,1791,1791,500
20230704,101000,135238602,1791,1791,1791,1791,1033
20230704,100900,133388499,1791,1791,1791,1791,29
20230704,100800,133336560,1791,1791,1791,1791,0
20230704,100700,133336560,1791,1791,1791,1791,1460
20230704,100600,130721700,1791,1792,1792,1791,3103
20230704,100500,125163009,1791,1791,1791,1791,0
20230704,100400,125163009,1791,1791,1791,1791,0
20230704,100300,125163009,1791,1791,1791,1791,0
20230704,100200,125163009,1791,1791,1791,1791,602
20230704,100100,124084827,1790,1790,1790,1790,3
20230704,100000,124079457,1790,1791,1791,1790,5764
20230704,095900,113758532,1791,1791,1791,1791,0
20230704,095800,113758532,1791,1795,1799,1791,2712
20230704,095700,108895447,1793,1794,1794,1793,37
20230704,095600,108829101,1794,1794,1794,1794,3064
20230704,095500,103332285,1794,1794,1794,1794,0
20230704,095400,103332285,1794,1795,1795,1794,5268
20230704,095300,93876364,1796,1796,1796,1796,1568
20230704,095200,91060236,1796,1796,1796,1796,0
20230704,095100,91060236,1796,1796,1796,1796,632
20230704,095000,89925164,1796,1796,1796,1796,0
20230704,094900,89925164,1796,1796,1796,1796,2668
20230704,094800,85133436,1800,1800,1800,1800,0
20230704,094700,85133436,1800,1797,1800,1797,214
20230704,094600,84748575,1797,1796,1797,1796,1269
20230704,094500,82468978,1796,1797,1797,1796,1333
20230704,094400,80074611,1797,1798,1798,1797,500
20230704,094300,79176100,1797,1798,1800,1797,91
20230704,094200,79012447,1797,1797,1797,1797,0
20230704,094100,79012447,1797,1800,1800,1797,3918
20230704,094000,71966058,1799,1799,1799,1799,0
20230704,093900,71966058,1799,1799,1799,1799,100
20230704,093800,71786158,1798,1798,1798,1798,0
20230704,093700,71786158,1798,1798,1798,1798,1703
20230704,093600,68724164,1801,1801,1801,1801,1
20230704,093500,68722363,1801,1801,1801,1801,3
20230704,093400,68716960,1802,1802,1802,1802,0
20230704,093300,68716960,1802,1802,1802,1802,2
20230704,093200,68713356,1805,1803,1805,1803,3
20230704,093100,68707945,1798,1798,1798,1798,0
20230704,093000,68707945,1798,1800,1800,1798,887
20230704,092900,67111877,1800,1800,1800,1800,0
20230704,092800,67111877,1800,1800,1800,1800,0
20230704,092700,67111877,1800,1800,1800,1800,0
20230704,092600,67111877,1800,1800,1800,1800,0
20230704,092500,67111877,1800,1802,1802,1800,50
20230704,092400,67021857,1802,1802,1802,1802,0
20230704,092300,67021857,1802,1802,1802,1802,3
20230704,092200,67016451,1802,1802,1802,1802,0
20230704,092100,67016451,1802,1802,1802,1802,0
20230704,092000,67016451,1802,1802,1802,1802,4421
20230704,091900,59049809,1802,1802,1802,1802,171
20230704,091800,58741667,1802,1802,1802,1802,0
20230704,091700,58741667,1802,1802,1802,1802,50
20230704,091600,58651567,1802,1805,1805,1802,1724
20230704,091500,55544197,1803,1803,1803,1803,0
20230704,091400,55544197,1803,1803,1803,1803,0
20230704,091300,55544197,1803,1804,1804,1803,300
20230704,091200,55003159,1803,1816,1816,1800,3737
20230704,091100,48250614,1816,1822,1822,1816,620
20230704,091000,47124574,1822,1820,1822,1820,6
20230704,090900,47113646,1828,1820,1828,1820,2209
20230704,090800,43077139,1820,1810,1820,1810,787
20230704,090700,41651871,1808,1800,1808,1800,4884
20230704,090600,32838577,1791,1799,1799,1791,576
20230704,090500,31802961,1790,1797,1797,1790,1340
20230704,090400,29398587,1799,1799,1799,1799,0
20230704,090300,29398587,1799,1795,1805,1795,679
20230704,090200,28176112,1795,1795,1795,1787,5480
20230704,090100,18352428,1795,1793,1796,1793,7
20230704,090000,18339867,1786,1800,1800,1785,10214