KissMeData/085810/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194700,297204330,1711,1711,1711,1711,3217
20230714,194600,297204330,1711,1711,1711,1711,0
20230714,194500,297204330,1711,1711,1711,1711,0
20230714,194400,297204330,1711,1711,1711,1711,0
20230714,194300,297204330,1711,1711,1711,1711,0
20230714,194200,297204330,1711,1711,1711,1711,0
20230714,194100,297204330,1711,1711,1711,1711,0
20230714,194000,297204330,1711,1711,1711,1711,0
20230714,193900,297204330,1711,1711,1711,1711,0
20230714,193800,297204330,1711,1711,1711,1711,0
20230714,193700,297204330,1711,1711,1711,1711,0
20230714,193600,297204330,1711,1711,1711,1711,0
20230714,193500,297204330,1711,1711,1711,1711,0
20230714,193400,297204330,1711,1711,1711,1711,0
20230714,193300,297204330,1711,1711,1711,1711,0
20230714,193200,297204330,1711,1711,1711,1711,0
20230714,193100,297204330,1711,1711,1711,1711,0
20230714,193000,297204330,1711,1711,1711,1711,0
20230714,192900,297204330,1711,1711,1711,1711,0
20230714,192800,297204330,1711,1711,1711,1711,0
20230714,192700,297204330,1711,1711,1711,1711,0
20230714,192600,297204330,1711,1711,1711,1711,0
20230714,192500,297204330,1711,1711,1711,1711,0
20230714,192400,297204330,1711,1711,1711,1711,0
20230714,192300,297204330,1711,1711,1711,1711,0
20230714,192200,297204330,1711,1711,1711,1711,0
20230714,192100,297204330,1711,1711,1711,1711,0
20230714,192000,297204330,1711,1711,1711,1711,0
20230714,191900,297204330,1711,1711,1711,1711,0
20230714,191800,297204330,1711,1711,1711,1711,0
20230714,191700,297204330,1711,1711,1711,1711,3217
20230714,191600,297204330,1711,1711,1711,1711,0
20230714,191500,297204330,1711,1711,1711,1711,0
20230714,191400,297204330,1711,1711,1711,1711,0
20230714,191300,297204330,1711,1711,1711,1711,0
20230714,191200,297204330,1711,1711,1711,1711,0
20230714,191100,297204330,1711,1711,1711,1711,0
20230714,191000,297204330,1711,1711,1711,1711,0
20230714,190900,297204330,1711,1711,1711,1711,0
20230714,190800,297204330,1711,1711,1711,1711,0
20230714,190700,297204330,1711,1711,1711,1711,0
20230714,190600,297204330,1711,1711,1711,1711,0
20230714,190500,297204330,1711,1711,1711,1711,0
20230714,190400,297204330,1711,1711,1711,1711,0
20230714,190300,297204330,1711,1711,1711,1711,0
20230714,190200,297204330,1711,1711,1711,1711,0
20230714,190100,297204330,1711,1711,1711,1711,0
20230714,190000,297204330,1711,1711,1711,1711,0
20230714,185900,297204330,1711,1711,1711,1711,0
20230714,185800,297204330,1711,1711,1711,1711,0
20230714,185700,297204330,1711,1711,1711,1711,0
20230714,185600,297204330,1711,1711,1711,1711,0
20230714,185500,297204330,1711,1711,1711,1711,0
20230714,185400,297204330,1711,1711,1711,1711,0
20230714,185300,297204330,1711,1711,1711,1711,0
20230714,185200,297204330,1711,1711,1711,1711,0
20230714,185100,297204330,1711,1711,1711,1711,0
20230714,185000,297204330,1711,1711,1711,1711,0
20230714,184900,297204330,1711,1711,1711,1711,0
20230714,184800,297204330,1711,1711,1711,1711,0
20230714,184700,297204330,1711,1711,1711,1711,3217
20230714,184600,297204330,1711,1711,1711,1711,0
20230714,184500,297204330,1711,1711,1711,1711,0
20230714,184400,297204330,1711,1711,1711,1711,0
20230714,184300,297204330,1711,1711,1711,1711,0
20230714,184200,297204330,1711,1711,1711,1711,0
20230714,184100,297204330,1711,1711,1711,1711,0
20230714,184000,297204330,1711,1711,1711,1711,0
20230714,183900,297204330,1711,1711,1711,1711,0
20230714,183800,297204330,1711,1711,1711,1711,0
20230714,183700,297204330,1711,1711,1711,1711,0
20230714,183600,297204330,1711,1711,1711,1711,0
20230714,183500,297204330,1711,1711,1711,1711,0
20230714,183400,297204330,1711,1711,1711,1711,0
20230714,183300,297204330,1711,1711,1711,1711,0
20230714,183200,297204330,1711,1711,1711,1711,0
20230714,183100,297204330,1711,1711,1711,1711,0
20230714,183000,297204330,1711,1711,1711,1711,0
20230714,182900,297204330,1711,1711,1711,1711,0
20230714,182800,297204330,1711,1711,1711,1711,0
20230714,182700,297204330,1711,1711,1711,1711,0
20230714,182600,297204330,1711,1711,1711,1711,0
20230714,182500,297204330,1711,1711,1711,1711,0
20230714,182400,297204330,1711,1711,1711,1711,0
20230714,182300,297204330,1711,1711,1711,1711,0
20230714,182200,297204330,1711,1711,1711,1711,0
20230714,182100,297204330,1711,1711,1711,1711,0
20230714,182000,297204330,1711,1711,1711,1711,0
20230714,181900,297204330,1711,1711,1711,1711,0
20230714,181800,297204330,1711,1711,1711,1711,0
20230714,181700,297204330,1711,1711,1711,1711,3217
20230714,181600,297204330,1711,1711,1711,1711,0
20230714,181500,297204330,1711,1711,1711,1711,0
20230714,181400,297204330,1711,1711,1711,1711,0
20230714,181300,297204330,1711,1711,1711,1711,0
20230714,181200,297204330,1711,1711,1711,1711,0
20230714,181100,297204330,1711,1711,1711,1711,0
20230714,181000,297204330,1711,1711,1711,1711,0
20230714,180900,297204330,1711,1711,1711,1711,0
20230714,180800,297204330,1711,1711,1711,1711,0
20230714,180700,297204330,1711,1711,1711,1711,0
20230714,180600,297204330,1711,1711,1711,1711,0
20230714,180500,297204330,1711,1711,1711,1711,0
20230714,180400,297204330,1711,1711,1711,1711,0
20230714,180300,297204330,1711,1711,1711,1711,0
20230714,180200,297204330,1711,1711,1711,1711,0
20230714,180100,297204330,1711,1711,1711,1711,0
20230714,180000,297204330,1711,1711,1711,1711,0
20230714,175900,297204330,1711,1711,1711,1711,0
20230714,175800,297204330,1711,1711,1711,1711,0
20230714,175700,297204330,1711,1711,1711,1711,0
20230714,175600,297204330,1711,1711,1711,1711,0
20230714,175500,297204330,1711,1711,1711,1711,0
20230714,175400,297204330,1711,1711,1711,1711,0
20230714,175300,297204330,1711,1711,1711,1711,0
20230714,175200,297204330,1711,1711,1711,1711,0
20230714,175100,297204330,1711,1711,1711,1711,0
20230714,175000,297204330,1711,1711,1711,1711,0
20230714,174900,297204330,1711,1711,1711,1711,0
20230714,174800,297204330,1711,1711,1711,1711,0
20230714,174700,297204330,1711,1711,1711,1711,3217
20230714,174600,297204330,1711,1711,1711,1711,0
20230714,174500,297204330,1711,1711,1711,1711,0
20230714,174400,297204330,1711,1711,1711,1711,0
20230714,174300,297204330,1711,1711,1711,1711,0
20230714,174200,297204330,1711,1711,1711,1711,0
20230714,174100,297204330,1711,1711,1711,1711,0
20230714,174000,297204330,1711,1711,1711,1711,0
20230714,173900,297204330,1711,1711,1711,1711,0
20230714,173800,297204330,1711,1711,1711,1711,0
20230714,173700,297204330,1711,1711,1711,1711,0
20230714,173600,297204330,1711,1711,1711,1711,0
20230714,173500,297204330,1711,1711,1711,1711,0
20230714,173400,297204330,1711,1711,1711,1711,0
20230714,173300,297204330,1711,1711,1711,1711,0
20230714,173200,297204330,1711,1711,1711,1711,0
20230714,173100,297204330,1711,1711,1711,1711,0
20230714,173000,297204330,1711,1711,1711,1711,0
20230714,172900,297204330,1711,1711,1711,1711,0
20230714,172800,297204330,1711,1711,1711,1711,0
20230714,172700,297204330,1711,1711,1711,1711,0
20230714,172600,297204330,1711,1711,1711,1711,0
20230714,172500,297204330,1711,1711,1711,1711,0
20230714,172400,297204330,1711,1711,1711,1711,0
20230714,172300,297204330,1711,1711,1711,1711,0
20230714,172200,297204330,1711,1711,1711,1711,0
20230714,172100,297204330,1711,1711,1711,1711,0
20230714,172000,297204330,1711,1711,1711,1711,0
20230714,171900,297204330,1711,1711,1711,1711,0
20230714,171800,297204330,1711,1711,1711,1711,0
20230714,171700,297204330,1711,1711,1711,1711,3217
20230714,171600,297204330,1711,1711,1711,1711,0
20230714,171500,297204330,1711,1711,1711,1711,0
20230714,171400,297204330,1711,1711,1711,1711,0
20230714,171300,297204330,1711,1711,1711,1711,0
20230714,171200,297204330,1711,1711,1711,1711,0
20230714,171100,297204330,1711,1711,1711,1711,0
20230714,171000,297204330,1711,1711,1711,1711,0
20230714,170900,297204330,1711,1711,1711,1711,0
20230714,170800,297204330,1711,1711,1711,1711,0
20230714,170700,297204330,1711,1711,1711,1711,0
20230714,170600,297204330,1711,1711,1711,1711,0
20230714,170500,297204330,1711,1711,1711,1711,0
20230714,170400,297204330,1711,1711,1711,1711,0
20230714,170300,297204330,1711,1711,1711,1711,0
20230714,170200,297204330,1711,1711,1711,1711,0
20230714,170100,297204330,1711,1711,1711,1711,0
20230714,170000,297204330,1711,1711,1711,1711,0
20230714,165900,297204330,1711,1711,1711,1711,0
20230714,165800,297204330,1711,1711,1711,1711,0
20230714,165700,297204330,1711,1711,1711,1711,0
20230714,165600,297204330,1711,1711,1711,1711,0
20230714,165500,297204330,1711,1711,1711,1711,0
20230714,165400,297204330,1711,1711,1711,1711,0
20230714,165300,297204330,1711,1711,1711,1711,0
20230714,165200,297204330,1711,1711,1711,1711,0
20230714,165100,297204330,1711,1711,1711,1711,0
20230714,165000,297204330,1711,1711,1711,1711,0
20230714,164900,297204330,1711,1711,1711,1711,0
20230714,164800,297204330,1711,1711,1711,1711,0
20230714,164700,297204330,1711,1711,1711,1711,3217
20230714,164600,297204330,1711,1711,1711,1711,0
20230714,164500,297204330,1711,1711,1711,1711,0
20230714,164400,297204330,1711,1711,1711,1711,0
20230714,164300,297204330,1711,1711,1711,1711,0
20230714,164200,297204330,1711,1711,1711,1711,0
20230714,164100,297204330,1711,1711,1711,1711,0
20230714,164000,297204330,1711,1711,1711,1711,0
20230714,163900,297204330,1711,1711,1711,1711,0
20230714,163800,297204330,1711,1711,1711,1711,0
20230714,163700,297204330,1711,1711,1711,1711,0
20230714,163600,297204330,1711,1711,1711,1711,0
20230714,163500,297204330,1711,1711,1711,1711,0
20230714,163400,297204330,1711,1711,1711,1711,0
20230714,163300,297204330,1711,1711,1711,1711,0
20230714,163200,297204330,1711,1711,1711,1711,0
20230714,163100,297204330,1711,1711,1711,1711,0
20230714,163000,297204330,1711,1711,1711,1711,0
20230714,162900,297204330,1711,1711,1711,1711,0
20230714,162800,297204330,1711,1711,1711,1711,0
20230714,162700,297204330,1711,1711,1711,1711,0
20230714,162600,297204330,1711,1711,1711,1711,0
20230714,162500,297204330,1711,1711,1711,1711,0
20230714,162400,297204330,1711,1711,1711,1711,0
20230714,162300,297204330,1711,1711,1711,1711,0
20230714,162200,297204330,1711,1711,1711,1711,0
20230714,162100,297204330,1711,1711,1711,1711,0
20230714,162000,297204330,1711,1711,1711,1711,0
20230714,161900,297204330,1711,1711,1711,1711,0
20230714,161800,297204330,1711,1711,1711,1711,0
20230714,161700,297204330,1711,1711,1711,1711,3217
20230714,161600,297204330,1711,1711,1711,1711,0
20230714,161500,297204330,1711,1711,1711,1711,0
20230714,161400,297204330,1711,1711,1711,1711,0
20230714,161300,297204330,1711,1711,1711,1711,0
20230714,161200,297204330,1711,1711,1711,1711,0
20230714,161100,297204330,1711,1711,1711,1711,0
20230714,161000,297204330,1711,1711,1711,1711,0
20230714,160900,297204330,1711,1711,1711,1711,0
20230714,160800,297204330,1711,1711,1711,1711,0
20230714,160700,297204330,1711,1711,1711,1711,0
20230714,160600,297204330,1711,1711,1711,1711,0
20230714,160500,297204330,1711,1711,1711,1711,0
20230714,160400,297204330,1711,1711,1711,1711,0
20230714,160300,297204330,1711,1711,1711,1711,0
20230714,160200,297204330,1711,1711,1711,1711,0
20230714,160100,297204330,1711,1711,1711,1711,0
20230714,160000,297204330,1711,1711,1711,1711,0
20230714,155900,297204330,1711,1711,1711,1711,0
20230714,155800,297204330,1711,1711,1711,1711,0
20230714,155700,297204330,1711,1711,1711,1711,0
20230714,155600,297204330,1711,1711,1711,1711,0
20230714,155500,297204330,1711,1711,1711,1711,0
20230714,155400,297204330,1711,1711,1711,1711,0
20230714,155300,297204330,1711,1711,1711,1711,0
20230714,155200,297204330,1711,1711,1711,1711,0
20230714,155100,297204330,1711,1711,1711,1711,0
20230714,155000,297204330,1711,1711,1711,1711,0
20230714,154900,297204330,1711,1711,1711,1711,0
20230714,154800,297204330,1711,1711,1711,1711,0
20230714,154700,297204330,1711,1711,1711,1711,3217
20230714,154600,297204330,1711,1711,1711,1711,0
20230714,154500,297204330,1711,1711,1711,1711,0
20230714,154400,297204330,1711,1711,1711,1711,0
20230714,154300,297204330,1711,1711,1711,1711,0
20230714,154200,297204330,1711,1711,1711,1711,0
20230714,154100,297204330,1711,1711,1711,1711,0
20230714,154000,297204330,1711,1711,1711,1711,0
20230714,153900,297204330,1711,1711,1711,1711,0
20230714,153800,297204330,1711,1711,1711,1711,0
20230714,153700,297204330,1711,1711,1711,1711,0
20230714,153600,297204330,1711,1711,1711,1711,0
20230714,153500,297204330,1711,1711,1711,1711,0
20230714,153400,297204330,1711,1711,1711,1711,0
20230714,153300,297204330,1711,1711,1711,1711,0
20230714,153200,297204330,1711,1711,1711,1711,0
20230714,153100,297204330,1711,1711,1711,1711,0
20230714,153000,297204330,1711,1711,1711,1711,3217
20230714,152900,291700043,1713,1713,1713,1713,0
20230714,152800,291700043,1713,1713,1713,1713,0
20230714,152700,291700043,1713,1713,1713,1713,0
20230714,152600,291700043,1713,1713,1713,1713,0
20230714,152500,291700043,1713,1713,1713,1713,0
20230714,152400,291700043,1713,1713,1713,1713,0
20230714,152300,291700043,1713,1713,1713,1713,0
20230714,152200,291700043,1713,1713,1713,1713,0
20230714,152100,291700043,1713,1713,1713,1713,0
20230714,152000,291700043,1713,1713,1713,1713,0
20230714,151900,291700043,1713,1703,1713,1703,101
20230714,151800,291527686,1703,1714,1714,1703,131
20230714,151700,291304552,1704,1704,1704,1704,75
20230714,151600,291176752,1715,1715,1715,1715,2
20230714,151500,291173322,1715,1703,1715,1703,518
20230714,151400,290291048,1717,1717,1717,1717,0
20230714,151300,290291048,1717,1717,1717,1717,0
20230714,151200,290291048,1717,1717,1717,1717,0
20230714,151100,290291048,1717,1717,1717,1717,0
20230714,151000,290291048,1717,1717,1717,1717,0
20230714,150900,290291048,1717,1716,1717,1716,1001
20230714,150800,288573211,1716,1715,1716,1715,93
20230714,150700,288413715,1716,1713,1716,1713,2502
20230714,150600,284126242,1714,1714,1714,1714,0
20230714,150500,284126242,1714,1714,1714,1714,0
20230714,150400,284126242,1714,1702,1714,1702,2222
20230714,150300,280339472,1703,1702,1703,1702,2817
20230714,150200,275544937,1702,1702,1702,1702,0
20230714,150100,275544937,1702,1702,1702,1702,0
20230714,150000,275544937,1702,1702,1702,1702,1
20230714,145900,275543235,1695,1695,1695,1695,0
20230714,145800,275543235,1695,1695,1695,1695,0
20230714,145700,275543235,1695,1695,1695,1695,250
20230714,145600,275119485,1695,1695,1695,1695,250
20230714,145500,274695735,1695,1695,1695,1695,1000
20230714,145400,273000735,1694,1694,1694,1694,271
20230714,145300,272541661,1702,1702,1702,1702,1
20230714,145200,272539959,1693,1693,1693,1693,0
20230714,145100,272539959,1693,1693,1693,1693,0
20230714,145000,272539959,1693,1694,1695,1693,1860
20230714,144900,269390936,1694,1695,1695,1694,392
20230714,144800,268726666,1695,1695,1695,1695,218
20230714,144700,268357156,1702,1702,1702,1702,0
20230714,144600,268357156,1702,1702,1702,1702,600
20230714,144500,267335956,1693,1693,1693,1693,0
20230714,144400,267335956,1693,1693,1693,1693,0
20230714,144300,267335956,1693,1693,1693,1693,20
20230714,144200,267302096,1692,1692,1692,1692,0
20230714,144100,267302096,1692,1693,1693,1692,1380
20230714,144000,264967115,1693,1693,1693,1693,0
20230714,143900,264967115,1693,1693,1693,1693,0
20230714,143800,264967115,1693,1694,1694,1693,1946
20230714,143700,261672409,1693,1694,1694,1693,639
20230714,143600,260589997,1694,1695,1695,1694,7415
20230714,143500,248026504,1695,1695,1695,1695,0
20230714,143400,248026504,1695,1695,1695,1695,441
20230714,143300,247279009,1700,1700,1700,1700,0
20230714,143200,247279009,1700,1700,1700,1700,0
20230714,143100,247279009,1700,1700,1700,1700,0
20230714,143000,247279009,1700,1696,1700,1696,7511
20230714,142900,234511181,1697,1697,1697,1697,100
20230714,142800,234341481,1697,1697,1697,1697,220
20230714,142700,233968141,1696,1696,1696,1696,0
20230714,142600,233968141,1696,1696,1696,1696,90
20230714,142500,233815501,1696,1696,1696,1696,36
20230714,142400,233754445,1703,1703,1703,1703,0
20230714,142300,233754445,1703,1703,1703,1703,0
20230714,142200,233754445,1703,1703,1703,1703,1
20230714,142100,233752742,1695,1695,1695,1695,0
20230714,142000,233752742,1695,1695,1695,1695,0
20230714,141900,233752742,1695,1695,1695,1695,0
20230714,141800,233752742,1695,1697,1697,1695,2526
20230714,141700,229468259,1704,1704,1704,1704,0
20230714,141600,229468259,1704,1704,1704,1704,0
20230714,141500,229468259,1704,1697,1704,1697,2
20230714,141400,229464858,1702,1702,1702,1702,115
20230714,141300,229269128,1704,1704,1704,1704,13
20230714,141200,229246976,1704,1697,1704,1697,13
20230714,141100,229224908,1697,1697,1697,1697,745
20230714,141000,227960643,1696,1696,1696,1696,0
20230714,140900,227960643,1696,1696,1696,1696,0
20230714,140800,227960643,1696,1696,1696,1696,18
20230714,140700,227930115,1696,1700,1700,1696,1132
20230714,140600,226008887,1704,1704,1704,1704,0
20230714,140500,226008887,1704,1704,1704,1704,0
20230714,140400,226008887,1704,1704,1704,1704,0
20230714,140300,226008887,1704,1704,1704,1704,1
20230714,140200,226007183,1697,1697,1697,1697,18
20230714,140100,225976637,1704,1704,1704,1704,0
20230714,140000,225976637,1704,1704,1704,1704,0
20230714,135900,225976637,1704,1704,1704,1704,0
20230714,135800,225976637,1704,1704,1704,1704,1
20230714,135700,225974933,1698,1698,1698,1698,257
20230714,135600,225538547,1698,1698,1698,1698,10
20230714,135500,225521567,1699,1700,1700,1699,1125
20230714,135400,223610167,1704,1704,1704,1704,0
20230714,135300,223610167,1704,1704,1704,1704,3
20230714,135200,223605055,1704,1704,1704,1704,0
20230714,135100,223605055,1704,1704,1704,1704,0
20230714,135000,223605055,1704,1704,1704,1704,54
20230714,134900,223513039,1705,1705,1705,1705,0
20230714,134800,223513039,1705,1705,1705,1705,0
20230714,134700,223513039,1705,1705,1705,1705,0
20230714,134600,223513039,1705,1705,1705,1705,0
20230714,134500,223513039,1705,1705,1705,1705,0
20230714,134400,223513039,1705,1705,1705,1705,0
20230714,134300,223513039,1705,1705,1705,1705,0
20230714,134200,223513039,1705,1705,1705,1705,0
20230714,134100,223513039,1705,1705,1705,1705,101
20230714,134000,223340834,1702,1702,1702,1702,3437
20230714,133900,217491060,1699,1699,1699,1699,24
20230714,133800,217450284,1699,1699,1699,1699,603
20230714,133700,216425787,1700,1700,1700,1700,0
20230714,133600,216425787,1700,1700,1700,1700,0
20230714,133500,216425787,1700,1701,1701,1700,101
20230714,133400,216254086,1702,1702,1702,1702,0
20230714,133300,216254086,1702,1702,1702,1702,0
20230714,133200,216254086,1702,1702,1702,1702,50
20230714,133100,216168986,1705,1705,1705,1705,0
20230714,133000,216168986,1705,1705,1705,1705,0
20230714,132900,216168986,1705,1705,1705,1705,0
20230714,132800,216168986,1705,1705,1705,1705,0
20230714,132700,216168986,1705,1705,1705,1705,0
20230714,132600,216168986,1705,1705,1705,1705,2
20230714,132500,216165576,1705,1705,1705,1705,0
20230714,132400,216165576,1705,1705,1705,1705,0
20230714,132300,216165576,1705,1705,1705,1705,100
20230714,132200,215995076,1705,1705,1705,1705,0
20230714,132100,215995076,1705,1705,1705,1705,0
20230714,132000,215995076,1705,1705,1705,1705,0
20230714,131900,215995076,1705,1705,1705,1705,0
20230714,131800,215995076,1705,1705,1705,1705,0
20230714,131700,215995076,1705,1705,1705,1705,0
20230714,131600,215995076,1705,1705,1705,1705,0
20230714,131500,215995076,1705,1704,1705,1704,40
20230714,131400,215926879,1699,1699,1699,1699,0
20230714,131300,215926879,1699,1699,1699,1699,0
20230714,131200,215926879,1699,1699,1699,1699,0
20230714,131100,215926879,1699,1699,1699,1699,0
20230714,131000,215926879,1699,1699,1699,1699,771
20230714,130900,214616950,1699,1703,1703,1699,8
20230714,130800,214603354,1705,1705,1705,1705,0
20230714,130700,214603354,1705,1705,1705,1705,14
20230714,130600,214579484,1705,1705,1705,1705,0
20230714,130500,214579484,1705,1705,1705,1705,0
20230714,130400,214579484,1705,1705,1705,1705,0
20230714,130300,214579484,1705,1705,1705,1705,0
20230714,130200,214579484,1705,1705,1705,1705,0
20230714,130100,214579484,1705,1705,1705,1705,0
20230714,130000,214579484,1705,1705,1705,1705,54
20230714,125900,214487414,1705,1705,1705,1705,0
20230714,125800,214487414,1705,1705,1705,1705,0
20230714,125700,214487414,1705,1705,1705,1705,0
20230714,125600,214487414,1705,1705,1705,1705,0
20230714,125500,214487414,1705,1705,1705,1705,0
20230714,125400,214487414,1705,1700,1705,1700,67
20230714,125300,214373509,1700,1700,1700,1700,0
20230714,125200,214373509,1700,1700,1700,1700,0
20230714,125100,214373509,1700,1700,1700,1700,0
20230714,125000,214373509,1700,1700,1700,1700,0
20230714,124900,214373509,1700,1700,1700,1700,0
20230714,124800,214373509,1700,1700,1700,1700,0
20230714,124700,214373509,1700,1700,1700,1700,0
20230714,124600,214373509,1700,1700,1700,1700,222
20230714,124500,213996109,1700,1700,1700,1700,0
20230714,124400,213996109,1700,1700,1700,1700,0
20230714,124300,213996109,1700,1700,1700,1700,2
20230714,124200,213992709,1700,1700,1700,1700,8
20230714,124100,213979109,1700,1700,1700,1700,0
20230714,124000,213979109,1700,1700,1700,1700,0
20230714,123900,213979109,1700,1699,1700,1699,13
20230714,123800,213957021,1700,1700,1700,1700,0
20230714,123700,213957021,1700,1700,1700,1700,0
20230714,123600,213957021,1700,1700,1700,1700,961
20230714,123500,212323321,1700,1700,1700,1700,1
20230714,123400,212321621,1700,1700,1700,1700,0
20230714,123300,212321621,1700,1700,1700,1700,0
20230714,123200,212321621,1700,1700,1700,1700,0
20230714,123100,212321621,1700,1700,1700,1700,0
20230714,123000,212321621,1700,1700,1700,1700,0
20230714,122900,212321621,1700,1700,1700,1700,339
20230714,122800,211745321,1699,1699,1699,1699,50
20230714,122700,211660371,1699,1699,1699,1699,0
20230714,122600,211660371,1699,1700,1700,1699,200
20230714,122500,211320560,1705,1705,1705,1705,0
20230714,122400,211320560,1705,1705,1705,1705,0
20230714,122300,211320560,1705,1705,1705,1705,0
20230714,122200,211320560,1705,1705,1705,1705,0
20230714,122100,211320560,1705,1705,1705,1705,0
20230714,122000,211320560,1705,1705,1705,1705,0
20230714,121900,211320560,1705,1705,1705,1705,10
20230714,121800,211303510,1705,1705,1705,1705,89
20230714,121700,211151765,1705,1704,1705,1704,2886
20230714,121600,206231175,1705,1705,1705,1705,0
20230714,121500,206231175,1705,1705,1705,1705,0
20230714,121400,206231175,1705,1705,1705,1705,0
20230714,121300,206231175,1705,1705,1705,1705,0
20230714,121200,206231175,1705,1705,1705,1705,0
20230714,121100,206231175,1705,1705,1705,1705,0
20230714,121000,206231175,1705,1705,1705,1705,0
20230714,120900,206231175,1705,1705,1705,1705,0
20230714,120800,206231175,1705,1705,1705,1705,0
20230714,120700,206231175,1705,1703,1705,1703,50
20230714,120600,206146005,1705,1705,1705,1705,0
20230714,120500,206146005,1705,1705,1705,1705,0
20230714,120400,206146005,1705,1705,1705,1705,0
20230714,120300,206146005,1705,1705,1705,1705,0
20230714,120200,206146005,1705,1705,1705,1705,0
20230714,120100,206146005,1705,1699,1705,1699,15
20230714,120000,206120502,1700,1700,1700,1700,300
20230714,115900,205610502,1705,1705,1705,1705,0
20230714,115800,205610502,1705,1705,1705,1705,0
20230714,115700,205610502,1705,1705,1705,1705,0
20230714,115600,205610502,1705,1705,1705,1705,0
20230714,115500,205610502,1705,1705,1705,1705,63
20230714,115400,205503087,1705,1705,1705,1705,0
20230714,115300,205503087,1705,1705,1705,1705,1
20230714,115200,205501382,1700,1700,1700,1700,3
20230714,115100,205496282,1706,1706,1706,1706,0
20230714,115000,205496282,1706,1706,1706,1706,0
20230714,114900,205496282,1706,1706,1706,1706,0
20230714,114800,205496282,1706,1706,1706,1706,0
20230714,114700,205496282,1706,1706,1706,1706,2
20230714,114600,205492870,1705,1705,1705,1705,264
20230714,114500,205042750,1705,1705,1705,1705,0
20230714,114400,205042750,1705,1705,1705,1705,15
20230714,114300,205017175,1699,1699,1699,1699,262
20230714,114200,204572037,1699,1699,1699,1699,1
20230714,114100,204570338,1699,1699,1699,1699,0
20230714,114000,204570338,1699,1699,1699,1699,0
20230714,113900,204570338,1699,1699,1699,1699,1
20230714,113800,204568639,1697,1699,1699,1697,1121
20230714,113700,202666229,1699,1699,1699,1699,0
20230714,113600,202666229,1699,1699,1699,1699,1
20230714,113500,202664530,1700,1700,1700,1700,0
20230714,113400,202664530,1700,1700,1700,1700,11
20230714,113300,202645830,1700,1702,1702,1700,3
20230714,113200,202640727,1703,1703,1703,1703,1
20230714,113100,202639024,1705,1705,1705,1705,0
20230714,113000,202639024,1705,1705,1705,1705,0
20230714,112900,202639024,1705,1705,1705,1705,2
20230714,112800,202635614,1706,1699,1706,1699,152
20230714,112700,202377359,1707,1707,1707,1707,0
20230714,112600,202377359,1707,1707,1707,1707,20
20230714,112500,202343219,1710,1710,1710,1710,0
20230714,112400,202343219,1710,1702,1710,1702,1772
20230714,112300,199319401,1702,1702,1702,1702,0
20230714,112200,199319401,1702,1702,1702,1702,0
20230714,112100,199319401,1702,1702,1702,1702,0
20230714,112000,199319401,1702,1702,1702,1702,10
20230714,111900,199302381,1702,1702,1702,1702,5
20230714,111800,199293871,1702,1702,1702,1702,0
20230714,111700,199293871,1702,1702,1702,1702,0
20230714,111600,199293871,1702,1702,1702,1702,0
20230714,111500,199293871,1702,1702,1702,1702,0
20230714,111400,199293871,1702,1702,1702,1702,0
20230714,111300,199293871,1702,1702,1702,1702,0
20230714,111200,199293871,1702,1702,1702,1702,0
20230714,111100,199293871,1702,1702,1702,1702,0
20230714,111000,199293871,1702,1694,1702,1694,1302
20230714,110900,197088275,1694,1700,1700,1694,3253
20230714,110800,191576169,1702,1702,1702,1702,0
20230714,110700,191576169,1702,1702,1702,1702,0
20230714,110600,191576169,1702,1702,1702,1702,0
20230714,110500,191576169,1702,1700,1702,1700,6
20230714,110400,191565967,1699,1699,1699,1699,50
20230714,110300,191481017,1699,1694,1699,1694,5622
20230714,110200,181950919,1694,1695,1695,1693,777
20230714,110100,180635105,1695,1695,1695,1695,410
20230714,110000,179940155,1695,1695,1695,1695,296
20230714,105900,179438435,1695,1695,1695,1693,525
20230714,105800,178549560,1695,1695,1695,1695,505
20230714,105700,177693585,1695,1695,1695,1694,51
20230714,105600,177607141,1695,1695,1695,1695,1
20230714,105500,177605446,1693,1693,1693,1693,101
20230714,105400,177434453,1695,1695,1695,1694,6
20230714,105300,177424284,1695,1696,1697,1695,15
20230714,105200,177398845,1692,1698,1698,1692,2307
20230714,105100,173495296,1700,1695,1700,1692,2039
20230714,105000,170043153,1700,1699,1700,1694,1532
20230714,104900,167447292,1695,1697,1697,1695,650
20230714,104800,166345538,1698,1698,1698,1698,0
20230714,104700,166345538,1698,1698,1698,1698,0
20230714,104600,166345538,1698,1699,1699,1698,2
20230714,104500,166342141,1695,1695,1695,1695,50
20230714,104400,166257391,1695,1695,1695,1695,508
20230714,104300,165396331,1700,1696,1700,1696,21
20230714,104200,165360711,1696,1697,1697,1696,472
20230714,104100,164560027,1698,1698,1698,1698,0
20230714,104000,164560027,1698,1698,1698,1698,0
20230714,103900,164560027,1698,1700,1700,1698,102
20230714,103800,164386630,1700,1700,1700,1700,0
20230714,103700,164386630,1700,1700,1701,1700,268
20230714,103600,163931015,1700,1700,1700,1700,2
20230714,103500,163927615,1700,1701,1701,1700,60
20230714,103400,163825556,1702,1702,1702,1702,0
20230714,103300,163825556,1702,1701,1702,1701,101
20230714,103200,163653655,1701,1702,1702,1701,12
20230714,103100,163633240,1702,1701,1702,1701,61
20230714,103000,163529468,1701,1701,1701,1701,50
20230714,102900,163444418,1701,1701,1701,1701,0
20230714,102800,163444418,1701,1701,1701,1701,0
20230714,102700,163444418,1701,1699,1701,1699,2
20230714,102600,163441018,1700,1700,1700,1700,2
20230714,102500,163437618,1702,1702,1702,1702,0
20230714,102400,163437618,1702,1702,1702,1702,0
20230714,102300,163437618,1702,1699,1705,1699,197
20230714,102200,163102677,1695,1695,1695,1695,0
20230714,102100,163102677,1695,1696,1696,1695,1063
20230714,102000,161300673,1704,1704,1704,1704,0
20230714,101900,161300673,1704,1704,1704,1704,0
20230714,101800,161300673,1704,1697,1704,1696,422
20230714,101700,160584830,1696,1696,1696,1696,0
20230714,101600,160584830,1696,1696,1696,1696,18
20230714,101500,160554302,1695,1695,1695,1695,0
20230714,101400,160554302,1695,1704,1704,1695,2
20230714,101300,160550903,1694,1694,1694,1694,2
20230714,101200,160547515,1693,1693,1693,1693,0
20230714,101100,160547515,1693,1708,1708,1693,11168
20230714,101000,141604832,1719,1719,1719,1719,0
20230714,100900,141604832,1719,1719,1719,1719,0
20230714,100800,141604832,1719,1717,1719,1717,4000
20230714,100700,134729834,1709,1709,1709,1709,260
20230714,100600,134285494,1718,1718,1718,1718,0
20230714,100500,134285494,1718,1718,1718,1718,133
20230714,100400,134057000,1718,1718,1718,1718,2
20230714,100300,134053564,1718,1718,1718,1718,0
20230714,100200,134053564,1718,1718,1718,1718,0
20230714,100100,134053564,1718,1718,1718,1718,100
20230714,100000,133881764,1718,1718,1718,1718,0
20230714,095900,133881764,1718,1718,1718,1718,0
20230714,095800,133881764,1718,1708,1718,1708,49
20230714,095700,133798062,1719,1719,1719,1719,0
20230714,095600,133798062,1719,1719,1719,1719,0
20230714,095500,133798062,1719,1707,1719,1707,921
20230714,095400,132225903,1707,1703,1707,1703,5500
20230714,095300,122846414,1703,1702,1703,1702,5029
20230714,095200,114282715,1702,1702,1702,1702,19
20230714,095100,114250377,1702,1702,1702,1702,11
20230714,095000,114231655,1702,1702,1702,1702,32
20230714,094900,114177191,1702,1700,1702,1700,149
20230714,094800,113923856,1701,1702,1702,1701,71
20230714,094700,113803084,1702,1702,1702,1702,600
20230714,094600,112781884,1703,1697,1703,1697,57
20230714,094500,112685131,1697,1697,1697,1697,8973
20230714,094400,97457950,1697,1697,1697,1697,13
20230714,094300,97435889,1697,1697,1697,1694,52
20230714,094200,97347650,1697,1697,1697,1694,3447
20230714,094100,91502796,1699,1711,1711,1697,23617
20230714,094000,51263861,1723,1723,1723,1723,0
20230714,093900,51263861,1723,1723,1723,1723,0
20230714,093800,51263861,1723,1723,1723,1723,0
20230714,093700,51263861,1723,1723,1723,1723,12
20230714,093600,51243185,1713,1714,1714,1713,1049
20230714,093500,49445699,1724,1724,1724,1724,53
20230714,093400,49354327,1726,1726,1726,1726,0
20230714,093300,49354327,1726,1726,1726,1726,0
20230714,093200,49354327,1726,1726,1726,1726,1
20230714,093100,49352601,1726,1726,1726,1726,201
20230714,093000,49005675,1726,1726,1726,1726,2
20230714,092900,49002223,1728,1728,1728,1728,1000
20230714,092800,47274223,1728,1717,1728,1709,1306
20230714,092700,45031713,1717,1717,1717,1717,5
20230714,092600,45023128,1717,1709,1717,1708,1005
20230714,092500,43306329,1716,1715,1716,1715,70
20230714,092400,43186269,1718,1718,1718,1718,11
20230714,092300,43167371,1719,1709,1719,1708,999
20230714,092200,41460563,1710,1720,1720,1710,197
20230714,092100,41121792,1721,1721,1721,1721,22
20230714,092000,41083930,1730,1730,1730,1730,0
20230714,091900,41083930,1730,1730,1730,1730,0
20230714,091800,41083930,1730,1730,1730,1730,0
20230714,091700,41083930,1730,1730,1730,1730,500
20230714,091600,40218930,1731,1720,1731,1720,1030
20230714,091500,38446432,1720,1720,1720,1720,107
20230714,091400,38262392,1709,1709,1709,1709,0
20230714,091300,38262392,1709,1709,1709,1709,0
20230714,091200,38262392,1709,1709,1709,1709,0
20230714,091100,38262392,1709,1709,1709,1709,1
20230714,091000,38260683,1724,1724,1724,1724,3
20230714,090900,38255511,1709,1710,1711,1709,7785
20230714,090800,24947708,1716,1716,1716,1710,2400
20230714,090700,20829321,1716,1716,1716,1704,4384
20230714,090600,13345621,1716,1716,1716,1716,73
20230714,090500,13220353,1717,1717,1717,1717,160
20230714,090400,12945633,1717,1722,1722,1717,1319
20230714,090300,10675415,1722,1721,1722,1718,1268
20230714,090200,8495888,1723,1727,1727,1723,3347
20230714,090100,2715819,1728,1729,1729,1728,878
20230714,090000,1198632,1748,1750,1750,1727,690