KissMeData/085810/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194700,237436109,1727,1727,1727,1727,6661
20230713,194600,237436109,1727,1727,1727,1727,0
20230713,194500,237436109,1727,1727,1727,1727,0
20230713,194400,237436109,1727,1727,1727,1727,0
20230713,194300,237436109,1727,1727,1727,1727,0
20230713,194200,237436109,1727,1727,1727,1727,0
20230713,194100,237436109,1727,1727,1727,1727,0
20230713,194000,237436109,1727,1727,1727,1727,0
20230713,193900,237436109,1727,1727,1727,1727,0
20230713,193800,237436109,1727,1727,1727,1727,0
20230713,193700,237436109,1727,1727,1727,1727,0
20230713,193600,237436109,1727,1727,1727,1727,0
20230713,193500,237436109,1727,1727,1727,1727,0
20230713,193400,237436109,1727,1727,1727,1727,0
20230713,193300,237436109,1727,1727,1727,1727,0
20230713,193200,237436109,1727,1727,1727,1727,0
20230713,193100,237436109,1727,1727,1727,1727,0
20230713,193000,237436109,1727,1727,1727,1727,0
20230713,192900,237436109,1727,1727,1727,1727,0
20230713,192800,237436109,1727,1727,1727,1727,0
20230713,192700,237436109,1727,1727,1727,1727,0
20230713,192600,237436109,1727,1727,1727,1727,0
20230713,192500,237436109,1727,1727,1727,1727,0
20230713,192400,237436109,1727,1727,1727,1727,0
20230713,192300,237436109,1727,1727,1727,1727,0
20230713,192200,237436109,1727,1727,1727,1727,0
20230713,192100,237436109,1727,1727,1727,1727,0
20230713,192000,237436109,1727,1727,1727,1727,0
20230713,191900,237436109,1727,1727,1727,1727,0
20230713,191800,237436109,1727,1727,1727,1727,0
20230713,191700,237436109,1727,1727,1727,1727,6661
20230713,191600,237436109,1727,1727,1727,1727,0
20230713,191500,237436109,1727,1727,1727,1727,0
20230713,191400,237436109,1727,1727,1727,1727,0
20230713,191300,237436109,1727,1727,1727,1727,0
20230713,191200,237436109,1727,1727,1727,1727,0
20230713,191100,237436109,1727,1727,1727,1727,0
20230713,191000,237436109,1727,1727,1727,1727,0
20230713,190900,237436109,1727,1727,1727,1727,0
20230713,190800,237436109,1727,1727,1727,1727,0
20230713,190700,237436109,1727,1727,1727,1727,0
20230713,190600,237436109,1727,1727,1727,1727,0
20230713,190500,237436109,1727,1727,1727,1727,0
20230713,190400,237436109,1727,1727,1727,1727,0
20230713,190300,237436109,1727,1727,1727,1727,0
20230713,190200,237436109,1727,1727,1727,1727,0
20230713,190100,237436109,1727,1727,1727,1727,0
20230713,190000,237436109,1727,1727,1727,1727,0
20230713,185900,237436109,1727,1727,1727,1727,0
20230713,185800,237436109,1727,1727,1727,1727,0
20230713,185700,237436109,1727,1727,1727,1727,0
20230713,185600,237436109,1727,1727,1727,1727,0
20230713,185500,237436109,1727,1727,1727,1727,0
20230713,185400,237436109,1727,1727,1727,1727,0
20230713,185300,237436109,1727,1727,1727,1727,0
20230713,185200,237436109,1727,1727,1727,1727,0
20230713,185100,237436109,1727,1727,1727,1727,0
20230713,185000,237436109,1727,1727,1727,1727,0
20230713,184900,237436109,1727,1727,1727,1727,0
20230713,184800,237436109,1727,1727,1727,1727,0
20230713,184700,237436109,1727,1727,1727,1727,6661
20230713,184600,237436109,1727,1727,1727,1727,0
20230713,184500,237436109,1727,1727,1727,1727,0
20230713,184400,237436109,1727,1727,1727,1727,0
20230713,184300,237436109,1727,1727,1727,1727,0
20230713,184200,237436109,1727,1727,1727,1727,0
20230713,184100,237436109,1727,1727,1727,1727,0
20230713,184000,237436109,1727,1727,1727,1727,0
20230713,183900,237436109,1727,1727,1727,1727,0
20230713,183800,237436109,1727,1727,1727,1727,0
20230713,183700,237436109,1727,1727,1727,1727,0
20230713,183600,237436109,1727,1727,1727,1727,0
20230713,183500,237436109,1727,1727,1727,1727,0
20230713,183400,237436109,1727,1727,1727,1727,0
20230713,183300,237436109,1727,1727,1727,1727,0
20230713,183200,237436109,1727,1727,1727,1727,0
20230713,183100,237436109,1727,1727,1727,1727,0
20230713,183000,237436109,1727,1727,1727,1727,0
20230713,182900,237436109,1727,1727,1727,1727,0
20230713,182800,237436109,1727,1727,1727,1727,0
20230713,182700,237436109,1727,1727,1727,1727,0
20230713,182600,237436109,1727,1727,1727,1727,0
20230713,182500,237436109,1727,1727,1727,1727,0
20230713,182400,237436109,1727,1727,1727,1727,0
20230713,182300,237436109,1727,1727,1727,1727,0
20230713,182200,237436109,1727,1727,1727,1727,0
20230713,182100,237436109,1727,1727,1727,1727,0
20230713,182000,237436109,1727,1727,1727,1727,0
20230713,181900,237436109,1727,1727,1727,1727,0
20230713,181800,237436109,1727,1727,1727,1727,0
20230713,181700,237436109,1727,1727,1727,1727,6661
20230713,181600,237436109,1727,1727,1727,1727,0
20230713,181500,237436109,1727,1727,1727,1727,0
20230713,181400,237436109,1727,1727,1727,1727,0
20230713,181300,237436109,1727,1727,1727,1727,0
20230713,181200,237436109,1727,1727,1727,1727,0
20230713,181100,237436109,1727,1727,1727,1727,0
20230713,181000,237436109,1727,1727,1727,1727,0
20230713,180900,237436109,1727,1727,1727,1727,0
20230713,180800,237436109,1727,1727,1727,1727,0
20230713,180700,237436109,1727,1727,1727,1727,0
20230713,180600,237436109,1727,1727,1727,1727,0
20230713,180500,237436109,1727,1727,1727,1727,0
20230713,180400,237436109,1727,1727,1727,1727,0
20230713,180300,237436109,1727,1727,1727,1727,0
20230713,180200,237436109,1727,1727,1727,1727,0
20230713,180100,237436109,1727,1727,1727,1727,0
20230713,180000,237436109,1727,1727,1727,1727,0
20230713,175900,237436109,1727,1727,1727,1727,0
20230713,175800,237436109,1727,1727,1727,1727,0
20230713,175700,237436109,1727,1727,1727,1727,0
20230713,175600,237436109,1727,1727,1727,1727,0
20230713,175500,237436109,1727,1727,1727,1727,0
20230713,175400,237436109,1727,1727,1727,1727,0
20230713,175300,237436109,1727,1727,1727,1727,0
20230713,175200,237436109,1727,1727,1727,1727,0
20230713,175100,237436109,1727,1727,1727,1727,0
20230713,175000,237436109,1727,1727,1727,1727,0
20230713,174900,237436109,1727,1727,1727,1727,0
20230713,174800,237436109,1727,1727,1727,1727,0
20230713,174700,237436109,1727,1727,1727,1727,6661
20230713,174600,237436109,1727,1727,1727,1727,0
20230713,174500,237436109,1727,1727,1727,1727,0
20230713,174400,237436109,1727,1727,1727,1727,0
20230713,174300,237436109,1727,1727,1727,1727,0
20230713,174200,237436109,1727,1727,1727,1727,0
20230713,174100,237436109,1727,1727,1727,1727,0
20230713,174000,237436109,1727,1727,1727,1727,0
20230713,173900,237436109,1727,1727,1727,1727,0
20230713,173800,237436109,1727,1727,1727,1727,0
20230713,173700,237436109,1727,1727,1727,1727,0
20230713,173600,237436109,1727,1727,1727,1727,0
20230713,173500,237436109,1727,1727,1727,1727,0
20230713,173400,237436109,1727,1727,1727,1727,0
20230713,173300,237436109,1727,1727,1727,1727,0
20230713,173200,237436109,1727,1727,1727,1727,0
20230713,173100,237436109,1727,1727,1727,1727,0
20230713,173000,237436109,1727,1727,1727,1727,0
20230713,172900,237436109,1727,1727,1727,1727,0
20230713,172800,237436109,1727,1727,1727,1727,0
20230713,172700,237436109,1727,1727,1727,1727,0
20230713,172600,237436109,1727,1727,1727,1727,0
20230713,172500,237436109,1727,1727,1727,1727,0
20230713,172400,237436109,1727,1727,1727,1727,0
20230713,172300,237436109,1727,1727,1727,1727,0
20230713,172200,237436109,1727,1727,1727,1727,0
20230713,172100,237436109,1727,1727,1727,1727,0
20230713,172000,237436109,1727,1727,1727,1727,0
20230713,171900,237436109,1727,1727,1727,1727,0
20230713,171800,237436109,1727,1727,1727,1727,0
20230713,171700,237436109,1727,1727,1727,1727,6661
20230713,171600,237436109,1727,1727,1727,1727,0
20230713,171500,237436109,1727,1727,1727,1727,0
20230713,171400,237436109,1727,1727,1727,1727,0
20230713,171300,237436109,1727,1727,1727,1727,0
20230713,171200,237436109,1727,1727,1727,1727,0
20230713,171100,237436109,1727,1727,1727,1727,0
20230713,171000,237436109,1727,1727,1727,1727,0
20230713,170900,237436109,1727,1727,1727,1727,0
20230713,170800,237436109,1727,1727,1727,1727,0
20230713,170700,237436109,1727,1727,1727,1727,0
20230713,170600,237436109,1727,1727,1727,1727,0
20230713,170500,237436109,1727,1727,1727,1727,0
20230713,170400,237436109,1727,1727,1727,1727,0
20230713,170300,237436109,1727,1727,1727,1727,0
20230713,170200,237436109,1727,1727,1727,1727,0
20230713,170100,237436109,1727,1727,1727,1727,0
20230713,170000,237436109,1727,1727,1727,1727,0
20230713,165900,237436109,1727,1727,1727,1727,0
20230713,165800,237436109,1727,1727,1727,1727,0
20230713,165700,237436109,1727,1727,1727,1727,0
20230713,165600,237436109,1727,1727,1727,1727,0
20230713,165500,237436109,1727,1727,1727,1727,0
20230713,165400,237436109,1727,1727,1727,1727,0
20230713,165300,237436109,1727,1727,1727,1727,0
20230713,165200,237436109,1727,1727,1727,1727,0
20230713,165100,237436109,1727,1727,1727,1727,0
20230713,165000,237436109,1727,1727,1727,1727,0
20230713,164900,237436109,1727,1727,1727,1727,0
20230713,164800,237436109,1727,1727,1727,1727,0
20230713,164700,237436109,1727,1727,1727,1727,6661
20230713,164600,237436109,1727,1727,1727,1727,0
20230713,164500,237436109,1727,1727,1727,1727,0
20230713,164400,237436109,1727,1727,1727,1727,0
20230713,164300,237436109,1727,1727,1727,1727,0
20230713,164200,237436109,1727,1727,1727,1727,0
20230713,164100,237436109,1727,1727,1727,1727,0
20230713,164000,237436109,1727,1727,1727,1727,0
20230713,163900,237436109,1727,1727,1727,1727,0
20230713,163800,237436109,1727,1727,1727,1727,0
20230713,163700,237436109,1727,1727,1727,1727,0
20230713,163600,237436109,1727,1727,1727,1727,0
20230713,163500,237436109,1727,1727,1727,1727,0
20230713,163400,237436109,1727,1727,1727,1727,0
20230713,163300,237436109,1727,1727,1727,1727,0
20230713,163200,237436109,1727,1727,1727,1727,0
20230713,163100,237436109,1727,1727,1727,1727,0
20230713,163000,237436109,1727,1727,1727,1727,0
20230713,162900,237436109,1727,1727,1727,1727,0
20230713,162800,237436109,1727,1727,1727,1727,0
20230713,162700,237436109,1727,1727,1727,1727,0
20230713,162600,237436109,1727,1727,1727,1727,0
20230713,162500,237436109,1727,1727,1727,1727,0
20230713,162400,237436109,1727,1727,1727,1727,0
20230713,162300,237436109,1727,1727,1727,1727,0
20230713,162200,237436109,1727,1727,1727,1727,0
20230713,162100,237436109,1727,1727,1727,1727,0
20230713,162000,237436109,1727,1727,1727,1727,0
20230713,161900,237436109,1727,1727,1727,1727,0
20230713,161800,237436109,1727,1727,1727,1727,0
20230713,161700,237436109,1727,1727,1727,1727,6661
20230713,161600,237436109,1727,1727,1727,1727,0
20230713,161500,237436109,1727,1727,1727,1727,0
20230713,161400,237436109,1727,1727,1727,1727,0
20230713,161300,237436109,1727,1727,1727,1727,0
20230713,161200,237436109,1727,1727,1727,1727,0
20230713,161100,237436109,1727,1727,1727,1727,0
20230713,161000,237436109,1727,1727,1727,1727,0
20230713,160900,237436109,1727,1727,1727,1727,0
20230713,160800,237436109,1727,1727,1727,1727,0
20230713,160700,237436109,1727,1727,1727,1727,0
20230713,160600,237436109,1727,1727,1727,1727,0
20230713,160500,237436109,1727,1727,1727,1727,0
20230713,160400,237436109,1727,1727,1727,1727,0
20230713,160300,237436109,1727,1727,1727,1727,0
20230713,160200,237436109,1727,1727,1727,1727,0
20230713,160100,237436109,1727,1727,1727,1727,0
20230713,160000,237436109,1727,1727,1727,1727,0
20230713,155900,237436109,1727,1727,1727,1727,0
20230713,155800,237436109,1727,1727,1727,1727,0
20230713,155700,237436109,1727,1727,1727,1727,0
20230713,155600,237436109,1727,1727,1727,1727,0
20230713,155500,237436109,1727,1727,1727,1727,0
20230713,155400,237436109,1727,1727,1727,1727,0
20230713,155300,237436109,1727,1727,1727,1727,0
20230713,155200,237436109,1727,1727,1727,1727,0
20230713,155100,237436109,1727,1727,1727,1727,0
20230713,155000,237436109,1727,1727,1727,1727,0
20230713,154900,237436109,1727,1727,1727,1727,0
20230713,154800,237436109,1727,1727,1727,1727,0
20230713,154700,237436109,1727,1727,1727,1727,6661
20230713,154600,237436109,1727,1727,1727,1727,0
20230713,154500,237436109,1727,1727,1727,1727,0
20230713,154400,237436109,1727,1727,1727,1727,0
20230713,154300,237436109,1727,1727,1727,1727,0
20230713,154200,237436109,1727,1727,1727,1727,0
20230713,154100,237436109,1727,1727,1727,1727,0
20230713,154000,237436109,1727,1727,1727,1727,0
20230713,153900,237436109,1727,1727,1727,1727,0
20230713,153800,237436109,1727,1727,1727,1727,0
20230713,153700,237436109,1727,1727,1727,1727,0
20230713,153600,237436109,1727,1727,1727,1727,0
20230713,153500,237436109,1727,1727,1727,1727,0
20230713,153400,237436109,1727,1727,1727,1727,0
20230713,153300,237436109,1727,1727,1727,1727,0
20230713,153200,237436109,1727,1727,1727,1727,0
20230713,153100,237436109,1727,1727,1727,1727,0
20230713,153000,237436109,1727,1727,1727,1727,6661
20230713,152900,225932562,1728,1728,1728,1728,0
20230713,152800,225932562,1728,1728,1728,1728,0
20230713,152700,225932562,1728,1728,1728,1728,0
20230713,152600,225932562,1728,1728,1728,1728,0
20230713,152500,225932562,1728,1728,1728,1728,0
20230713,152400,225932562,1728,1728,1728,1728,0
20230713,152300,225932562,1728,1728,1728,1728,0
20230713,152200,225932562,1728,1728,1728,1728,0
20230713,152100,225932562,1728,1728,1728,1728,0
20230713,152000,225932562,1728,1728,1728,1728,0
20230713,151900,225932562,1728,1728,1728,1728,32
20230713,151800,225877266,1720,1728,1728,1720,241
20230713,151700,225462666,1720,1721,1728,1720,1816
20230713,151600,222337479,1728,1728,1728,1728,5
20230713,151500,222328839,1721,1728,1728,1721,19
20230713,151400,222296133,1721,1721,1721,1721,0
20230713,151300,222296133,1721,1721,1721,1721,0
20230713,151200,222296133,1721,1721,1721,1721,18
20230713,151100,222265155,1720,1720,1720,1720,0
20230713,151000,222265155,1720,1723,1723,1720,921
20230713,150900,220679677,1723,1723,1723,1723,0
20230713,150800,220679677,1723,1723,1723,1723,444
20230713,150700,219914665,1723,1723,1723,1723,0
20230713,150600,219914665,1723,1723,1723,1723,572
20230713,150500,218929109,1730,1730,1730,1730,0
20230713,150400,218929109,1730,1727,1730,1727,116
20230713,150300,218728489,1730,1730,1730,1730,0
20230713,150200,218728489,1730,1727,1730,1722,1555
20230713,150100,216040775,1720,1720,1720,1720,0
20230713,150000,216040775,1720,1720,1720,1720,0
20230713,145900,216040775,1720,1720,1720,1720,0
20230713,145800,216040775,1720,1720,1720,1720,0
20230713,145700,216040775,1720,1720,1720,1720,0
20230713,145600,216040775,1720,1720,1720,1720,0
20230713,145500,216040775,1720,1720,1720,1720,746
20230713,145400,214757655,1720,1720,1720,1720,11
20230713,145300,214738735,1720,1720,1720,1720,0
20230713,145200,214738735,1720,1720,1720,1720,15
20230713,145100,214712935,1720,1720,1720,1720,4064
20230713,145000,207722855,1718,1722,1722,1718,1000
20230713,144900,206004124,1723,1726,1726,1723,130
20230713,144800,205779834,1727,1727,1727,1727,1
20230713,144700,205778107,1719,1727,1727,1719,202
20230713,144600,205430853,1719,1721,1721,1719,2000
20230713,144500,201990411,1721,1723,1723,1721,904
20230713,144400,200433725,1723,1724,1724,1723,1100
20230713,144300,198537846,1724,1724,1724,1724,10
20230713,144200,198520606,1727,1727,1727,1727,1
20230713,144100,198518879,1726,1726,1726,1726,0
20230713,144000,198518879,1726,1726,1726,1726,0
20230713,143900,198518879,1726,1726,1726,1726,26
20230713,143800,198474003,1726,1726,1726,1726,0
20230713,143700,198474003,1726,1726,1726,1726,4
20230713,143600,198467099,1724,1724,1724,1724,3
20230713,143500,198461927,1726,1726,1726,1726,813
20230713,143400,197058689,1726,1726,1726,1726,0
20230713,143300,197058689,1726,1726,1726,1726,0
20230713,143200,197058689,1726,1727,1727,1725,7
20230713,143100,197046610,1727,1727,1727,1727,15
20230713,143000,197020705,1727,1726,1727,1726,243
20230713,142900,196601286,1726,1726,1726,1726,0
20230713,142800,196601286,1726,1726,1726,1726,0
20230713,142700,196601286,1726,1726,1726,1726,0
20230713,142600,196601286,1726,1726,1726,1726,1
20230713,142500,196599560,1726,1727,1727,1726,25
20230713,142400,196556388,1726,1727,1727,1726,5
20230713,142300,196547756,1728,1728,1728,1728,0
20230713,142200,196547756,1728,1728,1728,1728,0
20230713,142100,196547756,1728,1727,1728,1721,594
20230713,142000,195525233,1727,1731,1731,1727,15
20230713,141900,195499308,1735,1735,1735,1735,0
20230713,141800,195499308,1735,1734,1735,1734,2038
20230713,141700,191965415,1734,1734,1734,1734,0
20230713,141600,191965415,1734,1734,1734,1734,1
20230713,141500,191963681,1735,1730,1735,1730,575
20230713,141400,190968910,1720,1729,1729,1720,2780
20230713,141300,186165098,1721,1721,1721,1720,648
20230713,141200,185050364,1729,1729,1729,1729,0
20230713,141100,185050364,1729,1726,1729,1726,1204
20230713,141000,182971981,1726,1726,1726,1726,0
20230713,140900,182971981,1726,1725,1726,1725,1548
20230713,140800,180300294,1726,1724,1726,1724,2038
20230713,140700,176784838,1726,1726,1726,1726,0
20230713,140600,176784838,1726,1726,1726,1726,1
20230713,140500,176783112,1720,1722,1722,1720,2486
20230713,140400,172504032,1722,1723,1723,1722,418
20230713,140300,171783958,1722,1722,1722,1722,0
20230713,140200,171783958,1722,1722,1722,1722,5
20230713,140100,171775348,1729,1729,1729,1729,0
20230713,140000,171775348,1729,1729,1729,1729,0
20230713,135900,171775348,1729,1729,1729,1729,11
20230713,135800,171756329,1722,1722,1722,1722,20
20230713,135700,171721889,1722,1722,1722,1722,0
20230713,135600,171721889,1722,1722,1722,1722,0
20230713,135500,171721889,1722,1723,1723,1722,1142
20230713,135400,169755223,1723,1723,1723,1723,314
20230713,135300,169214201,1723,1723,1723,1723,31
20230713,135200,169160788,1723,1723,1723,1723,448
20230713,135100,168388884,1723,1723,1723,1723,0
20230713,135000,168388884,1723,1724,1724,1723,627
20230713,134900,167308553,1724,1726,1726,1724,573
20230713,134800,166320699,1727,1727,1727,1727,111
20230713,134700,166129002,1728,1728,1728,1728,0
20230713,134600,166129002,1728,1728,1728,1728,0
20230713,134500,166129002,1728,1728,1728,1728,221
20230713,134400,165747114,1730,1730,1730,1730,6
20230713,134300,165736734,1730,1730,1730,1730,0
20230713,134200,165736734,1730,1729,1730,1729,500
20230713,134100,164871810,1729,1729,1729,1729,20
20230713,134000,164837230,1724,1724,1724,1724,0
20230713,133900,164837230,1724,1725,1725,1724,51
20230713,133800,164749275,1730,1730,1730,1730,20
20230713,133700,164714675,1730,1730,1730,1730,11
20230713,133600,164695645,1724,1724,1724,1724,0
20230713,133500,164695645,1724,1724,1724,1724,0
20230713,133400,164695645,1724,1727,1727,1724,108
20230713,133300,164509393,1730,1730,1730,1730,50
20230713,133200,164422893,1730,1730,1730,1730,0
20230713,133100,164422893,1730,1730,1730,1730,10
20230713,133000,164405593,1725,1725,1725,1725,0
20230713,132900,164405593,1725,1725,1725,1725,0
20230713,132800,164405593,1725,1725,1725,1725,0
20230713,132700,164405593,1725,1726,1726,1725,2400
20230713,132600,160265573,1725,1725,1725,1725,38
20230713,132500,160200023,1725,1725,1725,1725,1
20230713,132400,160198298,1725,1725,1725,1725,0
20230713,132300,160198298,1725,1725,1725,1725,81
20230713,132200,160058573,1725,1725,1725,1725,0
20230713,132100,160058573,1725,1725,1725,1725,30
20230713,132000,160006823,1724,1724,1724,1724,0
20230713,131900,160006823,1724,1724,1724,1724,0
20230713,131800,160006823,1724,1731,1732,1724,339
20230713,131700,159421961,1724,1724,1724,1724,0
20230713,131600,159421961,1724,1724,1724,1724,0
20230713,131500,159421961,1724,1724,1724,1724,45
20230713,131400,159344381,1724,1724,1724,1724,1222
20230713,131300,157237653,1724,1724,1724,1724,0
20230713,131200,157237653,1724,1724,1724,1724,0
20230713,131100,157237653,1724,1724,1724,1724,0
20230713,131000,157237653,1724,1724,1724,1724,0
20230713,130900,157237653,1724,1724,1724,1724,14
20230713,130800,157213517,1722,1722,1722,1722,0
20230713,130700,157213517,1722,1723,1723,1722,1028
20230713,130600,155443299,1724,1724,1724,1724,0
20230713,130500,155443299,1724,1724,1724,1724,6
20230713,130400,155432955,1724,1724,1724,1724,66
20230713,130300,155319171,1724,1723,1724,1723,91
20230713,130200,155162304,1723,1725,1725,1722,1370
20230713,130100,152801849,1726,1729,1729,1726,121
20230713,130000,152592992,1730,1732,1732,1730,3
20230713,125900,152587799,1733,1733,1733,1733,0
20230713,125800,152587799,1733,1733,1733,1733,0
20230713,125700,152587799,1733,1733,1733,1733,0
20230713,125600,152587799,1733,1733,1733,1733,2
20230713,125500,152584333,1726,1726,1726,1726,0
20230713,125400,152584333,1726,1726,1726,1726,0
20230713,125300,152584333,1726,1726,1726,1726,0
20230713,125200,152584333,1726,1726,1726,1726,0
20230713,125100,152584333,1726,1726,1726,1726,0
20230713,125000,152584333,1726,1726,1726,1726,0
20230713,124900,152584333,1726,1726,1726,1726,0
20230713,124800,152584333,1726,1726,1726,1726,260
20230713,124700,152135573,1728,1731,1731,1728,742
20230713,124600,150852131,1731,1731,1731,1731,0
20230713,124500,150852131,1731,1731,1731,1731,0
20230713,124400,150852131,1731,1731,1731,1731,0
20230713,124300,150852131,1731,1731,1731,1731,0
20230713,124200,150852131,1731,1731,1731,1731,0
20230713,124100,150852131,1731,1731,1731,1731,0
20230713,124000,150852131,1731,1731,1731,1731,0
20230713,123900,150852131,1731,1731,1731,1731,0
20230713,123800,150852131,1731,1731,1731,1731,0
20230713,123700,150852131,1731,1731,1731,1731,99
20230713,123600,150680762,1731,1731,1731,1731,1
20230713,123500,150679031,1729,1729,1729,1729,0
20230713,123400,150679031,1729,1729,1729,1729,0
20230713,123300,150679031,1729,1729,1729,1729,0
20230713,123200,150679031,1729,1729,1729,1729,0
20230713,123100,150679031,1729,1729,1729,1729,0
20230713,123000,150679031,1729,1729,1729,1729,0
20230713,122900,150679031,1729,1729,1729,1729,500
20230713,122800,149814531,1737,1737,1737,1737,0
20230713,122700,149814531,1737,1737,1737,1737,0
20230713,122600,149814531,1737,1737,1737,1737,0
20230713,122500,149814531,1737,1737,1737,1737,0
20230713,122400,149814531,1737,1737,1737,1737,200
20230713,122300,149467131,1737,1737,1737,1737,400
20230713,122200,148772331,1737,1737,1737,1737,127
20230713,122100,148551732,1737,1737,1737,1737,0
20230713,122000,148551732,1737,1737,1737,1737,0
20230713,121900,148551732,1737,1737,1737,1737,0
20230713,121800,148551732,1737,1727,1737,1726,302
20230713,121700,148030419,1738,1738,1738,1738,0
20230713,121600,148030419,1738,1738,1738,1738,0
20230713,121500,148030419,1738,1738,1738,1738,478
20230713,121400,147199655,1738,1726,1738,1726,596
20230713,121300,146170839,1720,1720,1720,1720,0
20230713,121200,146170839,1720,1720,1720,1720,0
20230713,121100,146170839,1720,1720,1720,1720,0
20230713,121000,146170839,1720,1720,1720,1720,0
20230713,120900,146170839,1720,1731,1731,1720,17082
20230713,120800,116754171,1740,1740,1740,1740,0
20230713,120700,116754171,1740,1731,1740,1731,198
20230713,120600,116409741,1731,1740,1740,1731,5215
20230713,120500,107363414,1740,1740,1740,1740,500
20230713,120400,106493414,1740,1740,1740,1740,0
20230713,120300,106493414,1740,1740,1740,1740,0
20230713,120200,106493414,1740,1740,1740,1740,0
20230713,120100,106493414,1740,1740,1740,1740,0
20230713,120000,106493414,1740,1740,1740,1740,20
20230713,115900,106458614,1740,1740,1740,1740,100
20230713,115800,106284614,1740,1740,1740,1740,100
20230713,115700,106110614,1739,1739,1739,1739,0
20230713,115600,106110614,1739,1739,1739,1739,0
20230713,115500,106110614,1739,1739,1739,1739,91
20230713,115400,105952365,1740,1740,1740,1740,0
20230713,115300,105952365,1740,1740,1740,1740,0
20230713,115200,105952365,1740,1740,1740,1740,0
20230713,115100,105952365,1740,1740,1740,1740,0
20230713,115000,105952365,1740,1740,1740,1740,0
20230713,114900,105952365,1740,1740,1740,1740,0
20230713,114800,105952365,1740,1740,1740,1740,191
20230713,114700,105620025,1741,1741,1741,1741,0
20230713,114600,105620025,1741,1741,1741,1741,0
20230713,114500,105620025,1741,1741,1741,1741,55
20230713,114400,105524270,1741,1741,1741,1741,50
20230713,114300,105437220,1750,1750,1750,1750,0
20230713,114200,105437220,1750,1750,1750,1750,0
20230713,114100,105437220,1750,1750,1750,1750,0
20230713,114000,105437220,1750,1750,1750,1750,0
20230713,113900,105437220,1750,1750,1750,1750,0
20230713,113800,105437220,1750,1750,1750,1750,0
20230713,113700,105437220,1750,1750,1750,1750,0
20230713,113600,105437220,1750,1750,1750,1750,91
20230713,113500,105277970,1740,1740,1740,1740,0
20230713,113400,105277970,1740,1740,1740,1740,0
20230713,113300,105277970,1740,1740,1740,1740,2
20230713,113200,105274490,1740,1740,1740,1740,0
20230713,113100,105274490,1740,1750,1750,1740,2
20230713,113000,105271000,1737,1737,1737,1737,0
20230713,112900,105271000,1737,1737,1737,1737,0
20230713,112800,105271000,1737,1737,1737,1737,0
20230713,112700,105271000,1737,1737,1737,1737,0
20230713,112600,105271000,1737,1737,1737,1737,0
20230713,112500,105271000,1737,1737,1737,1737,205
20230713,112400,104914915,1736,1743,1743,1736,2899
20230713,112300,99871481,1743,1743,1743,1743,0
20230713,112200,99871481,1743,1743,1743,1743,800
20230713,112100,98477081,1751,1751,1751,1751,0
20230713,112000,98477081,1751,1751,1751,1751,0
20230713,111900,98477081,1751,1751,1751,1751,0
20230713,111800,98477081,1751,1751,1751,1751,0
20230713,111700,98477081,1751,1751,1751,1751,0
20230713,111600,98477081,1751,1751,1751,1751,0
20230713,111500,98477081,1751,1751,1751,1751,0
20230713,111400,98477081,1751,1751,1751,1751,0
20230713,111300,98477081,1751,1751,1751,1751,0
20230713,111200,98477081,1751,1751,1751,1751,0
20230713,111100,98477081,1751,1751,1751,1751,1
20230713,111000,98475330,1751,1751,1751,1751,0
20230713,110900,98475330,1751,1751,1751,1751,0
20230713,110800,98475330,1751,1751,1751,1751,3
20230713,110700,98470077,1750,1750,1750,1750,0
20230713,110600,98470077,1750,1750,1750,1750,5
20230713,110500,98461327,1750,1750,1750,1750,0
20230713,110400,98461327,1750,1749,1750,1749,938
20230713,110300,96820084,1742,1742,1742,1742,130
20230713,110200,96593624,1749,1749,1749,1749,3
20230713,110100,96588377,1742,1742,1742,1742,100
20230713,110000,96414177,1743,1743,1743,1743,366
20230713,105900,95776239,1743,1743,1743,1743,1000
20230713,105800,94033239,1743,1743,1743,1743,5
20230713,105700,94024524,1749,1749,1749,1749,161
20230713,105600,93742935,1747,1747,1747,1747,8
20230713,105500,93728959,1747,1748,1748,1747,1113
20230713,105400,91784435,1747,1747,1747,1747,0
20230713,105300,91784435,1747,1747,1747,1747,0
20230713,105200,91784435,1747,1747,1747,1747,183
20230713,105100,91464734,1748,1748,1748,1748,64
20230713,105000,91352862,1748,1748,1748,1748,0
20230713,104900,91352862,1748,1748,1748,1748,100
20230713,104800,91178062,1748,1748,1748,1748,0
20230713,104700,91178062,1748,1748,1748,1748,0
20230713,104600,91178062,1748,1748,1748,1748,10
20230713,104500,91160582,1748,1748,1748,1748,0
20230713,104400,91160582,1748,1748,1748,1748,0
20230713,104300,91160582,1748,1748,1748,1748,0
20230713,104200,91160582,1748,1748,1748,1748,104
20230713,104100,90978790,1748,1748,1749,1748,3320
20230713,104000,85175429,1749,1749,1749,1748,3929
20230713,103900,78307508,1748,1747,1748,1747,1274
20230713,103800,76080604,1742,1742,1742,1742,3
20230713,103700,76075378,1747,1742,1747,1742,16
20230713,103600,76047496,1742,1742,1742,1742,1500
20230713,103500,73434496,1742,1742,1742,1742,0
20230713,103400,73434496,1742,1742,1742,1742,0
20230713,103300,73434496,1742,1742,1742,1742,0
20230713,103200,73434496,1742,1742,1742,1742,0
20230713,103100,73434496,1742,1742,1742,1742,100
20230713,103000,73260296,1742,1742,1742,1742,0
20230713,102900,73260296,1742,1742,1742,1742,0
20230713,102800,73260296,1742,1742,1742,1742,0
20230713,102700,73260296,1742,1742,1742,1742,0
20230713,102600,73260296,1742,1742,1742,1742,0
20230713,102500,73260296,1742,1742,1742,1742,0
20230713,102400,73260296,1742,1742,1742,1742,0
20230713,102300,73260296,1742,1742,1742,1742,0
20230713,102200,73260296,1742,1742,1742,1742,0
20230713,102100,73260296,1742,1742,1742,1742,0
20230713,102000,73260296,1742,1742,1742,1742,0
20230713,101900,73260296,1742,1742,1742,1742,400
20230713,101800,72563496,1742,1742,1742,1742,0
20230713,101700,72563496,1742,1742,1742,1742,500
20230713,101600,71692496,1742,1742,1742,1742,1
20230713,101500,71690754,1750,1750,1750,1750,53
20230713,101400,71598004,1750,1750,1750,1750,514
20230713,101300,70698504,1750,1750,1750,1750,170
20230713,101200,70401004,1742,1742,1742,1742,0
20230713,101100,70401004,1742,1742,1742,1742,0
20230713,101000,70401004,1742,1750,1750,1742,653
20230713,100900,69261182,1750,1750,1750,1750,0
20230713,100800,69261182,1750,1750,1750,1750,11
20230713,100700,69241932,1750,1750,1750,1750,0
20230713,100600,69241932,1750,1750,1750,1750,0
20230713,100500,69241932,1750,1750,1750,1750,0
20230713,100400,69241932,1750,1750,1750,1750,20
20230713,100300,69206932,1750,1750,1750,1750,10
20230713,100200,69189432,1751,1751,1751,1751,0
20230713,100100,69189432,1751,1751,1751,1751,0
20230713,100000,69189432,1751,1751,1751,1751,1
20230713,095900,69187681,1745,1745,1745,1745,0
20230713,095800,69187681,1745,1745,1745,1745,400
20230713,095700,68489681,1745,1752,1752,1745,1001
20230713,095600,66735936,1746,1746,1746,1746,1011
20230713,095500,64970730,1746,1746,1746,1746,189
20230713,095400,64640736,1746,1746,1746,1746,1400
20230713,095300,62196336,1745,1745,1745,1745,0
20230713,095200,62196336,1745,1745,1745,1745,5
20230713,095100,62187611,1745,1745,1745,1745,800
20230713,095000,60791611,1752,1752,1752,1752,52
20230713,094900,60700507,1753,1753,1753,1753,0
20230713,094800,60700507,1753,1753,1753,1753,55
20230713,094700,60604092,1753,1752,1753,1752,13
20230713,094600,60581304,1743,1743,1743,1743,0
20230713,094500,60581304,1743,1743,1743,1743,138
20230713,094400,60340770,1743,1745,1745,1743,1970
20230713,094300,56906200,1745,1745,1745,1745,0
20230713,094200,56906200,1745,1745,1745,1745,60
20230713,094100,56801500,1754,1754,1754,1754,0
20230713,094000,56801500,1754,1754,1754,1754,5
20230713,093900,56792730,1754,1743,1754,1743,4
20230713,093800,56785735,1755,1746,1755,1746,9598
20230713,093700,40027618,1746,1746,1746,1746,3
20230713,093600,40022380,1746,1746,1746,1746,0
20230713,093500,40022380,1746,1746,1746,1746,0
20230713,093400,40022380,1746,1746,1746,1746,4
20230713,093300,40015396,1746,1746,1746,1746,0
20230713,093200,40015396,1746,1746,1746,1746,11
20230713,093100,39996190,1745,1746,1746,1745,89
20230713,093000,39840840,1755,1754,1755,1754,1000
20230713,092900,38085929,1756,1756,1756,1756,20
20230713,092800,38050809,1756,1747,1756,1747,5
20230713,092700,38042065,1759,1753,1759,1753,539
20230713,092600,37097192,1759,1753,1759,1753,783
20230713,092500,35724587,1753,1752,1753,1752,2
20230713,092400,35721082,1752,1738,1752,1738,8135
20230713,092300,21559170,1737,1737,1737,1737,12
20230713,092200,21538326,1738,1738,1738,1738,119
20230713,092100,21331504,1738,1737,1738,1737,500
20230713,092000,20462511,1738,1738,1738,1738,1
20230713,091900,20460773,1738,1738,1738,1738,1
20230713,091800,20459035,1723,1723,1723,1723,168
20230713,091700,20169571,1723,1740,1740,1723,268
20230713,091600,19706107,1740,1740,1740,1740,2
20230713,091500,19702627,1740,1740,1740,1740,100
20230713,091400,19528627,1740,1740,1740,1740,1
20230713,091300,19526887,1723,1724,1724,1723,62
20230713,091200,19420060,1723,1723,1723,1723,0
20230713,091100,19420060,1723,1723,1723,1723,1
20230713,091000,19418337,1741,1742,1742,1741,407
20230713,090900,18709550,1742,1742,1742,1742,0
20230713,090800,18709550,1742,1742,1742,1742,15
20230713,090700,18683420,1720,1732,1732,1720,5210
20230713,090600,9696646,1732,1732,1732,1732,1
20230713,090500,9694914,1750,1733,1750,1733,144
20230713,090400,9445345,1753,1753,1753,1753,0
20230713,090300,9445345,1753,1758,1758,1753,2116
20230713,090200,5725427,1758,1745,1764,1733,465
20230713,090100,4910627,1740,1725,1740,1725,902
20230713,090000,3354647,1721,1721,1723,1721,1949