KissMeData/090150/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194300,264485900,1623,1623,1623,1623,5140
20230704,194200,264485900,1623,1623,1623,1623,0
20230704,194100,264485900,1623,1623,1623,1623,0
20230704,194000,264485900,1623,1623,1623,1623,0
20230704,193900,264485900,1623,1623,1623,1623,0
20230704,193800,264485900,1623,1623,1623,1623,0
20230704,193700,264485900,1623,1623,1623,1623,0
20230704,193600,264485900,1623,1623,1623,1623,0
20230704,193500,264485900,1623,1623,1623,1623,0
20230704,193400,264485900,1623,1623,1623,1623,0
20230704,193300,264485900,1623,1623,1623,1623,0
20230704,193200,264485900,1623,1623,1623,1623,0
20230704,193100,264485900,1623,1623,1623,1623,0
20230704,193000,264485900,1623,1623,1623,1623,0
20230704,192900,264485900,1623,1623,1623,1623,0
20230704,192800,264485900,1623,1623,1623,1623,0
20230704,192700,264485900,1623,1623,1623,1623,0
20230704,192600,264485900,1623,1623,1623,1623,0
20230704,192500,264485900,1623,1623,1623,1623,0
20230704,192400,264485900,1623,1623,1623,1623,0
20230704,192300,264485900,1623,1623,1623,1623,0
20230704,192200,264485900,1623,1623,1623,1623,0
20230704,192100,264485900,1623,1623,1623,1623,0
20230704,192000,264485900,1623,1623,1623,1623,0
20230704,191900,264485900,1623,1623,1623,1623,0
20230704,191800,264485900,1623,1623,1623,1623,0
20230704,191700,264485900,1623,1623,1623,1623,0
20230704,191600,264485900,1623,1623,1623,1623,0
20230704,191500,264485900,1623,1623,1623,1623,0
20230704,191400,264485900,1623,1623,1623,1623,0
20230704,191300,264485900,1623,1623,1623,1623,5140
20230704,191200,264485900,1623,1623,1623,1623,0
20230704,191100,264485900,1623,1623,1623,1623,0
20230704,191000,264485900,1623,1623,1623,1623,0
20230704,190900,264485900,1623,1623,1623,1623,0
20230704,190800,264485900,1623,1623,1623,1623,0
20230704,190700,264485900,1623,1623,1623,1623,0
20230704,190600,264485900,1623,1623,1623,1623,0
20230704,190500,264485900,1623,1623,1623,1623,0
20230704,190400,264485900,1623,1623,1623,1623,0
20230704,190300,264485900,1623,1623,1623,1623,0
20230704,190200,264485900,1623,1623,1623,1623,0
20230704,190100,264485900,1623,1623,1623,1623,0
20230704,190000,264485900,1623,1623,1623,1623,0
20230704,185900,264485900,1623,1623,1623,1623,0
20230704,185800,264485900,1623,1623,1623,1623,0
20230704,185700,264485900,1623,1623,1623,1623,0
20230704,185600,264485900,1623,1623,1623,1623,0
20230704,185500,264485900,1623,1623,1623,1623,0
20230704,185400,264485900,1623,1623,1623,1623,0
20230704,185300,264485900,1623,1623,1623,1623,0
20230704,185200,264485900,1623,1623,1623,1623,0
20230704,185100,264485900,1623,1623,1623,1623,0
20230704,185000,264485900,1623,1623,1623,1623,0
20230704,184900,264485900,1623,1623,1623,1623,0
20230704,184800,264485900,1623,1623,1623,1623,0
20230704,184700,264485900,1623,1623,1623,1623,0
20230704,184600,264485900,1623,1623,1623,1623,0
20230704,184500,264485900,1623,1623,1623,1623,0
20230704,184400,264485900,1623,1623,1623,1623,0
20230704,184300,264485900,1623,1623,1623,1623,5140
20230704,184200,264485900,1623,1623,1623,1623,0
20230704,184100,264485900,1623,1623,1623,1623,0
20230704,184000,264485900,1623,1623,1623,1623,0
20230704,183900,264485900,1623,1623,1623,1623,0
20230704,183800,264485900,1623,1623,1623,1623,0
20230704,183700,264485900,1623,1623,1623,1623,0
20230704,183600,264485900,1623,1623,1623,1623,0
20230704,183500,264485900,1623,1623,1623,1623,0
20230704,183400,264485900,1623,1623,1623,1623,0
20230704,183300,264485900,1623,1623,1623,1623,0
20230704,183200,264485900,1623,1623,1623,1623,0
20230704,183100,264485900,1623,1623,1623,1623,0
20230704,183000,264485900,1623,1623,1623,1623,0
20230704,182900,264485900,1623,1623,1623,1623,0
20230704,182800,264485900,1623,1623,1623,1623,0
20230704,182700,264485900,1623,1623,1623,1623,0
20230704,182600,264485900,1623,1623,1623,1623,0
20230704,182500,264485900,1623,1623,1623,1623,0
20230704,182400,264485900,1623,1623,1623,1623,0
20230704,182300,264485900,1623,1623,1623,1623,0
20230704,182200,264485900,1623,1623,1623,1623,0
20230704,182100,264485900,1623,1623,1623,1623,0
20230704,182000,264485900,1623,1623,1623,1623,0
20230704,181900,264485900,1623,1623,1623,1623,0
20230704,181800,264485900,1623,1623,1623,1623,0
20230704,181700,264485900,1623,1623,1623,1623,0
20230704,181600,264485900,1623,1623,1623,1623,0
20230704,181500,264485900,1623,1623,1623,1623,0
20230704,181400,264485900,1623,1623,1623,1623,0
20230704,181300,264485900,1623,1623,1623,1623,5140
20230704,181200,264485900,1623,1623,1623,1623,0
20230704,181100,264485900,1623,1623,1623,1623,0
20230704,181000,264485900,1623,1623,1623,1623,0
20230704,180900,264485900,1623,1623,1623,1623,0
20230704,180800,264485900,1623,1623,1623,1623,0
20230704,180700,264485900,1623,1623,1623,1623,0
20230704,180600,264485900,1623,1623,1623,1623,0
20230704,180500,264485900,1623,1623,1623,1623,0
20230704,180400,264485900,1623,1623,1623,1623,0
20230704,180300,264485900,1623,1623,1623,1623,0
20230704,180200,264485900,1623,1623,1623,1623,0
20230704,180100,264485900,1623,1623,1623,1623,0
20230704,180000,264485900,1623,1623,1623,1623,0
20230704,175900,264485900,1623,1623,1623,1623,0
20230704,175800,264485900,1623,1623,1623,1623,0
20230704,175700,264485900,1623,1623,1623,1623,0
20230704,175600,264485900,1623,1623,1623,1623,0
20230704,175500,264485900,1623,1623,1623,1623,0
20230704,175400,264485900,1623,1623,1623,1623,0
20230704,175300,264485900,1623,1623,1623,1623,0
20230704,175200,264485900,1623,1623,1623,1623,0
20230704,175100,264485900,1623,1623,1623,1623,0
20230704,175000,264485900,1623,1623,1623,1623,0
20230704,174900,264485900,1623,1623,1623,1623,0
20230704,174800,264485900,1623,1623,1623,1623,0
20230704,174700,264485900,1623,1623,1623,1623,0
20230704,174600,264485900,1623,1623,1623,1623,0
20230704,174500,264485900,1623,1623,1623,1623,0
20230704,174400,264485900,1623,1623,1623,1623,0
20230704,174300,264485900,1623,1623,1623,1623,5140
20230704,174200,264485900,1623,1623,1623,1623,0
20230704,174100,264485900,1623,1623,1623,1623,0
20230704,174000,264485900,1623,1623,1623,1623,0
20230704,173900,264485900,1623,1623,1623,1623,0
20230704,173800,264485900,1623,1623,1623,1623,0
20230704,173700,264485900,1623,1623,1623,1623,0
20230704,173600,264485900,1623,1623,1623,1623,0
20230704,173500,264485900,1623,1623,1623,1623,0
20230704,173400,264485900,1623,1623,1623,1623,0
20230704,173300,264485900,1623,1623,1623,1623,0
20230704,173200,264485900,1623,1623,1623,1623,0
20230704,173100,264485900,1623,1623,1623,1623,0
20230704,173000,264485900,1623,1623,1623,1623,0
20230704,172900,264485900,1623,1623,1623,1623,0
20230704,172800,264485900,1623,1623,1623,1623,0
20230704,172700,264485900,1623,1623,1623,1623,0
20230704,172600,264485900,1623,1623,1623,1623,0
20230704,172500,264485900,1623,1623,1623,1623,0
20230704,172400,264485900,1623,1623,1623,1623,0
20230704,172300,264485900,1623,1623,1623,1623,0
20230704,172200,264485900,1623,1623,1623,1623,0
20230704,172100,264485900,1623,1623,1623,1623,0
20230704,172000,264485900,1623,1623,1623,1623,0
20230704,171900,264485900,1623,1623,1623,1623,0
20230704,171800,264485900,1623,1623,1623,1623,0
20230704,171700,264485900,1623,1623,1623,1623,0
20230704,171600,264485900,1623,1623,1623,1623,0
20230704,171500,264485900,1623,1623,1623,1623,0
20230704,171400,264485900,1623,1623,1623,1623,0
20230704,171300,264485900,1623,1623,1623,1623,5140
20230704,171200,264485900,1623,1623,1623,1623,0
20230704,171100,264485900,1623,1623,1623,1623,0
20230704,171000,264485900,1623,1623,1623,1623,0
20230704,170900,264485900,1623,1623,1623,1623,0
20230704,170800,264485900,1623,1623,1623,1623,0
20230704,170700,264485900,1623,1623,1623,1623,0
20230704,170600,264485900,1623,1623,1623,1623,0
20230704,170500,264485900,1623,1623,1623,1623,0
20230704,170400,264485900,1623,1623,1623,1623,0
20230704,170300,264485900,1623,1623,1623,1623,0
20230704,170200,264485900,1623,1623,1623,1623,0
20230704,170100,264485900,1623,1623,1623,1623,0
20230704,170000,264485900,1623,1623,1623,1623,0
20230704,165900,264485900,1623,1623,1623,1623,0
20230704,165800,264485900,1623,1623,1623,1623,0
20230704,165700,264485900,1623,1623,1623,1623,0
20230704,165600,264485900,1623,1623,1623,1623,0
20230704,165500,264485900,1623,1623,1623,1623,0
20230704,165400,264485900,1623,1623,1623,1623,0
20230704,165300,264485900,1623,1623,1623,1623,0
20230704,165200,264485900,1623,1623,1623,1623,0
20230704,165100,264485900,1623,1623,1623,1623,0
20230704,165000,264485900,1623,1623,1623,1623,0
20230704,164900,264485900,1623,1623,1623,1623,0
20230704,164800,264485900,1623,1623,1623,1623,0
20230704,164700,264485900,1623,1623,1623,1623,0
20230704,164600,264485900,1623,1623,1623,1623,0
20230704,164500,264485900,1623,1623,1623,1623,0
20230704,164400,264485900,1623,1623,1623,1623,0
20230704,164300,264485900,1623,1623,1623,1623,5140
20230704,164200,264485900,1623,1623,1623,1623,0
20230704,164100,264485900,1623,1623,1623,1623,0
20230704,164000,264485900,1623,1623,1623,1623,0
20230704,163900,264485900,1623,1623,1623,1623,0
20230704,163800,264485900,1623,1623,1623,1623,0
20230704,163700,264485900,1623,1623,1623,1623,0
20230704,163600,264485900,1623,1623,1623,1623,0
20230704,163500,264485900,1623,1623,1623,1623,0
20230704,163400,264485900,1623,1623,1623,1623,0
20230704,163300,264485900,1623,1623,1623,1623,0
20230704,163200,264485900,1623,1623,1623,1623,0
20230704,163100,264485900,1623,1623,1623,1623,0
20230704,163000,264485900,1623,1623,1623,1623,0
20230704,162900,264485900,1623,1623,1623,1623,0
20230704,162800,264485900,1623,1623,1623,1623,0
20230704,162700,264485900,1623,1623,1623,1623,0
20230704,162600,264485900,1623,1623,1623,1623,0
20230704,162500,264485900,1623,1623,1623,1623,0
20230704,162400,264485900,1623,1623,1623,1623,0
20230704,162300,264485900,1623,1623,1623,1623,0
20230704,162200,264485900,1623,1623,1623,1623,0
20230704,162100,264485900,1623,1623,1623,1623,0
20230704,162000,264485900,1623,1623,1623,1623,0
20230704,161900,264485900,1623,1623,1623,1623,0
20230704,161800,264485900,1623,1623,1623,1623,0
20230704,161700,264485900,1623,1623,1623,1623,0
20230704,161600,264485900,1623,1623,1623,1623,0
20230704,161500,264485900,1623,1623,1623,1623,0
20230704,161400,264485900,1623,1623,1623,1623,0
20230704,161300,264485900,1623,1623,1623,1623,5140
20230704,161200,264485900,1623,1623,1623,1623,0
20230704,161100,264485900,1623,1623,1623,1623,0
20230704,161000,264485900,1623,1623,1623,1623,0
20230704,160900,264485900,1623,1623,1623,1623,0
20230704,160800,264485900,1623,1623,1623,1623,0
20230704,160700,264485900,1623,1623,1623,1623,0
20230704,160600,264485900,1623,1623,1623,1623,0
20230704,160500,264485900,1623,1623,1623,1623,0
20230704,160400,264485900,1623,1623,1623,1623,0
20230704,160300,264485900,1623,1623,1623,1623,0
20230704,160200,264485900,1623,1623,1623,1623,0
20230704,160100,264485900,1623,1623,1623,1623,0
20230704,160000,264485900,1623,1623,1623,1623,0
20230704,155900,264485900,1623,1623,1623,1623,0
20230704,155800,264485900,1623,1623,1623,1623,0
20230704,155700,264485900,1623,1623,1623,1623,0
20230704,155600,264485900,1623,1623,1623,1623,0
20230704,155500,264485900,1623,1623,1623,1623,0
20230704,155400,264485900,1623,1623,1623,1623,0
20230704,155300,264485900,1623,1623,1623,1623,0
20230704,155200,264485900,1623,1623,1623,1623,0
20230704,155100,264485900,1623,1623,1623,1623,0
20230704,155000,264485900,1623,1623,1623,1623,0
20230704,154900,264485900,1623,1623,1623,1623,0
20230704,154800,264485900,1623,1623,1623,1623,0
20230704,154700,264485900,1623,1623,1623,1623,0
20230704,154600,264485900,1623,1623,1623,1623,0
20230704,154500,264485900,1623,1623,1623,1623,0
20230704,154400,264485900,1623,1623,1623,1623,0
20230704,154300,264485900,1623,1623,1623,1623,5140
20230704,154200,264485900,1623,1623,1623,1623,0
20230704,154100,264485900,1623,1623,1623,1623,0
20230704,154000,264485900,1623,1623,1623,1623,0
20230704,153900,264485900,1623,1623,1623,1623,0
20230704,153800,264485900,1623,1623,1623,1623,0
20230704,153700,264485900,1623,1623,1623,1623,0
20230704,153600,264485900,1623,1623,1623,1623,0
20230704,153500,264485900,1623,1623,1623,1623,0
20230704,153400,264485900,1623,1623,1623,1623,0
20230704,153300,264485900,1623,1623,1623,1623,0
20230704,153200,264485900,1623,1623,1623,1623,0
20230704,153100,264485900,1623,1623,1623,1623,0
20230704,153000,264485900,1623,1623,1623,1623,5140
20230704,152900,256143680,1623,1623,1623,1623,0
20230704,152800,256143680,1623,1623,1623,1623,0
20230704,152700,256143680,1623,1623,1623,1623,0
20230704,152600,256143680,1623,1623,1623,1623,0
20230704,152500,256143680,1623,1623,1623,1623,0
20230704,152400,256143680,1623,1623,1623,1623,0
20230704,152300,256143680,1623,1623,1623,1623,0
20230704,152200,256143680,1623,1623,1623,1623,0
20230704,152100,256143680,1623,1623,1623,1623,0
20230704,152000,256143680,1623,1623,1623,1623,0
20230704,151900,256143680,1623,1627,1627,1623,18
20230704,151800,256114438,1628,1628,1628,1628,2
20230704,151700,256111182,1628,1628,1628,1628,0
20230704,151600,256111182,1628,1628,1628,1628,5
20230704,151500,256103042,1628,1628,1628,1628,1
20230704,151400,256101414,1628,1628,1628,1628,0
20230704,151300,256101414,1628,1628,1628,1628,18
20230704,151200,256072110,1628,1628,1628,1628,11
20230704,151100,256054202,1628,1627,1628,1627,26
20230704,151000,256011889,1627,1627,1627,1627,15
20230704,150900,255987484,1628,1628,1628,1628,33
20230704,150800,255933760,1628,1625,1629,1625,214
20230704,150700,255585877,1625,1625,1625,1621,596
20230704,150600,254618934,1625,1621,1625,1621,1528
20230704,150500,252140602,1624,1624,1624,1624,0
20230704,150400,252140602,1624,1624,1624,1624,0
20230704,150300,252140602,1624,1624,1624,1624,20
20230704,150200,252108122,1624,1624,1624,1624,2
20230704,150100,252104874,1621,1621,1621,1621,0
20230704,150000,252104874,1621,1624,1624,1621,2416
20230704,145900,248185883,1624,1622,1624,1622,4
20230704,145800,248179393,1624,1624,1624,1624,0
20230704,145700,248179393,1624,1624,1624,1624,20
20230704,145600,248146913,1625,1625,1625,1625,4
20230704,145500,248140413,1623,1623,1623,1623,342
20230704,145400,247585347,1624,1624,1624,1624,514
20230704,145300,246750611,1625,1625,1625,1624,23
20230704,145200,246713254,1624,1624,1624,1624,115
20230704,145100,246526494,1625,1625,1625,1625,0
20230704,145000,246526494,1625,1625,1625,1625,0
20230704,144900,246526494,1625,1625,1625,1625,0
20230704,144800,246526494,1625,1625,1625,1625,0
20230704,144700,246526494,1625,1625,1625,1625,135
20230704,144600,246307119,1629,1629,1629,1629,0
20230704,144500,246307119,1629,1629,1629,1629,3
20230704,144400,246302232,1625,1625,1625,1625,30
20230704,144300,246253482,1629,1629,1629,1629,1
20230704,144200,246251853,1625,1625,1625,1625,300
20230704,144100,245764353,1629,1629,1629,1629,0
20230704,144000,245764353,1629,1629,1629,1629,0
20230704,143900,245764353,1629,1629,1629,1629,0
20230704,143800,245764353,1629,1629,1629,1629,0
20230704,143700,245764353,1629,1629,1629,1629,0
20230704,143600,245764353,1629,1629,1629,1629,0
20230704,143500,245764353,1629,1629,1629,1629,0
20230704,143400,245764353,1629,1629,1629,1629,9
20230704,143300,245749692,1629,1629,1629,1629,0
20230704,143200,245749692,1629,1629,1629,1629,0
20230704,143100,245749692,1629,1629,1629,1629,0
20230704,143000,245749692,1629,1629,1629,1629,0
20230704,142900,245749692,1629,1629,1629,1629,0
20230704,142800,245749692,1629,1629,1629,1629,0
20230704,142700,245749692,1629,1629,1629,1629,10
20230704,142600,245733402,1629,1629,1629,1629,0
20230704,142500,245733402,1629,1629,1629,1629,15
20230704,142400,245708967,1629,1629,1629,1629,0
20230704,142300,245708967,1629,1629,1629,1629,2
20230704,142200,245705709,1622,1622,1622,1622,126
20230704,142100,245501337,1629,1629,1629,1629,0
20230704,142000,245501337,1629,1629,1629,1629,0
20230704,141900,245501337,1629,1629,1629,1629,0
20230704,141800,245501337,1629,1629,1629,1629,0
20230704,141700,245501337,1629,1629,1629,1629,0
20230704,141600,245501337,1629,1629,1629,1629,500
20230704,141500,244686837,1629,1629,1629,1629,0
20230704,141400,244686837,1629,1629,1629,1629,958
20230704,141300,243126255,1629,1629,1629,1629,19
20230704,141200,243095304,1618,1618,1618,1618,0
20230704,141100,243095304,1618,1620,1620,1618,1120
20230704,141000,241282087,1629,1629,1629,1629,0
20230704,140900,241282087,1629,1629,1629,1629,0
20230704,140800,241282087,1629,1629,1629,1629,0
20230704,140700,241282087,1629,1629,1629,1629,0
20230704,140600,241282087,1629,1620,1629,1620,6
20230704,140500,241272350,1619,1621,1621,1619,375
20230704,140400,240665136,1630,1630,1630,1630,0
20230704,140300,240665136,1630,1630,1630,1630,0
20230704,140200,240665136,1630,1630,1630,1630,0
20230704,140100,240665136,1630,1630,1630,1630,0
20230704,140000,240665136,1630,1630,1630,1630,0
20230704,135900,240665136,1630,1630,1630,1630,0
20230704,135800,240665136,1630,1630,1630,1630,28
20230704,135700,240619496,1621,1622,1622,1621,1389
20230704,135600,238367761,1622,1623,1623,1622,611
20230704,135500,237376374,1630,1630,1630,1630,0
20230704,135400,237376374,1630,1630,1630,1630,0
20230704,135300,237376374,1630,1630,1630,1630,0
20230704,135200,237376374,1630,1630,1630,1630,1
20230704,135100,237374744,1630,1630,1630,1630,0
20230704,135000,237374744,1630,1630,1630,1630,0
20230704,134900,237374744,1630,1630,1630,1630,0
20230704,134800,237374744,1630,1630,1630,1630,0
20230704,134700,237374744,1630,1630,1630,1630,0
20230704,134600,237374744,1630,1630,1630,1630,0
20230704,134500,237374744,1630,1630,1630,1630,0
20230704,134400,237374744,1630,1630,1630,1630,0
20230704,134300,237374744,1630,1630,1630,1630,0
20230704,134200,237374744,1630,1627,1630,1627,1150
20230704,134100,235503688,1627,1627,1627,1627,0
20230704,134000,235503688,1627,1627,1627,1627,0
20230704,133900,235503688,1627,1627,1627,1627,0
20230704,133800,235503688,1627,1627,1627,1627,0
20230704,133700,235503688,1627,1627,1627,1627,7
20230704,133600,235492299,1624,1624,1624,1624,289
20230704,133500,235022963,1627,1627,1627,1627,0
20230704,133400,235022963,1627,1627,1627,1627,0
20230704,133300,235022963,1627,1627,1627,1627,0
20230704,133200,235022963,1627,1627,1627,1627,1
20230704,133100,235021336,1626,1626,1626,1626,500
20230704,133000,234208336,1626,1626,1626,1626,0
20230704,132900,234208336,1626,1626,1626,1626,0
20230704,132800,234208336,1626,1626,1626,1626,1
20230704,132700,234206710,1619,1620,1620,1619,600
20230704,132600,233234893,1625,1625,1625,1625,0
20230704,132500,233234893,1625,1625,1625,1625,0
20230704,132400,233234893,1625,1625,1625,1625,0
20230704,132300,233234893,1625,1625,1625,1625,0
20230704,132200,233234893,1625,1625,1625,1625,0
20230704,132100,233234893,1625,1625,1625,1625,0
20230704,132000,233234893,1625,1625,1625,1625,513
20230704,131900,232401268,1625,1625,1625,1625,0
20230704,131800,232401268,1625,1625,1625,1625,0
20230704,131700,232401268,1625,1625,1625,1625,0
20230704,131600,232401268,1625,1620,1625,1620,628
20230704,131500,231383873,1620,1621,1621,1620,1946
20230704,131400,228229802,1626,1626,1626,1626,0
20230704,131300,228229802,1626,1626,1626,1626,0
20230704,131200,228229802,1626,1626,1626,1626,0
20230704,131100,228229802,1626,1626,1626,1626,0
20230704,131000,228229802,1626,1626,1626,1626,22
20230704,130900,228194030,1626,1626,1626,1626,0
20230704,130800,228194030,1626,1626,1626,1626,0
20230704,130700,228194030,1626,1620,1626,1620,18
20230704,130600,228164816,1626,1623,1626,1620,9809
20230704,130500,212265765,1627,1627,1627,1627,0
20230704,130400,212265765,1627,1627,1627,1627,0
20230704,130300,212265765,1627,1627,1627,1623,70
20230704,130200,212152091,1623,1624,1628,1622,1730
20230704,130100,209345858,1622,1622,1622,1622,591
20230704,130000,208387256,1628,1628,1628,1628,0
20230704,125900,208387256,1628,1624,1628,1624,100
20230704,125800,208224468,1628,1628,1628,1628,0
20230704,125700,208224468,1628,1628,1628,1628,0
20230704,125600,208224468,1628,1628,1628,1628,8
20230704,125500,208211444,1628,1623,1628,1622,1002
20230704,125400,206585632,1622,1622,1622,1622,0
20230704,125300,206585632,1622,1622,1622,1622,0
20230704,125200,206585632,1622,1629,1629,1622,305
20230704,125100,206090618,1629,1628,1629,1628,500
20230704,125000,205276218,1628,1628,1628,1628,1
20230704,124900,205274590,1629,1629,1629,1629,0
20230704,124800,205274590,1629,1629,1629,1629,0
20230704,124700,205274590,1629,1629,1629,1629,4
20230704,124600,205268074,1630,1630,1630,1630,0
20230704,124500,205268074,1630,1630,1630,1630,0
20230704,124400,205268074,1630,1630,1630,1630,0
20230704,124300,205268074,1630,1630,1630,1630,0
20230704,124200,205268074,1630,1630,1630,1630,0
20230704,124100,205268074,1630,1630,1630,1630,0
20230704,124000,205268074,1630,1630,1630,1630,0
20230704,123900,205268074,1630,1630,1630,1630,0
20230704,123800,205268074,1630,1629,1630,1629,2
20230704,123700,205264815,1630,1630,1630,1630,0
20230704,123600,205264815,1630,1629,1630,1629,5
20230704,123500,205256667,1625,1625,1625,1625,128
20230704,123400,205048667,1630,1630,1630,1630,1
20230704,123300,205047037,1630,1630,1630,1630,0
20230704,123200,205047037,1630,1629,1630,1629,207
20230704,123100,204709827,1629,1629,1629,1629,0
20230704,123000,204709827,1629,1629,1629,1629,5
20230704,122900,204701682,1629,1629,1629,1629,38
20230704,122800,204639780,1629,1629,1629,1629,3
20230704,122700,204634893,1621,1621,1621,1621,1
20230704,122600,204633272,1631,1631,1631,1631,0
20230704,122500,204633272,1631,1631,1631,1631,0
20230704,122400,204633272,1631,1621,1631,1621,39
20230704,122300,204570023,1631,1631,1631,1631,0
20230704,122200,204570023,1631,1631,1631,1631,0
20230704,122100,204570023,1631,1631,1631,1631,0
20230704,122000,204570023,1631,1631,1631,1631,0
20230704,121900,204570023,1631,1631,1631,1631,0
20230704,121800,204570023,1631,1631,1631,1631,2
20230704,121700,204566761,1630,1630,1630,1630,0
20230704,121600,204566761,1630,1630,1630,1630,0
20230704,121500,204566761,1630,1621,1630,1621,5
20230704,121400,204558620,1621,1621,1621,1621,10
20230704,121300,204542410,1631,1631,1631,1631,0
20230704,121200,204542410,1631,1631,1631,1631,0
20230704,121100,204542410,1631,1631,1631,1631,0
20230704,121000,204542410,1631,1631,1631,1631,0
20230704,120900,204542410,1631,1629,1631,1629,1050
20230704,120800,202831860,1629,1629,1629,1629,0
20230704,120700,202831860,1629,1629,1629,1629,840
20230704,120600,201463500,1629,1629,1629,1629,10
20230704,120500,201447210,1631,1617,1631,1617,51
20230704,120400,201364729,1617,1617,1617,1617,44
20230704,120300,201293581,1617,1622,1623,1616,6164
20230704,120200,191322665,1629,1630,1630,1629,281
20230704,120100,190864912,1634,1633,1634,1620,3049
20230704,120000,185918344,1631,1631,1631,1631,7140
20230704,115900,174273004,1623,1624,1624,1623,1095
20230704,115800,172495369,1634,1634,1634,1634,0
20230704,115700,172495369,1634,1634,1634,1634,0
20230704,115600,172495369,1634,1634,1634,1634,3
20230704,115500,172490467,1625,1625,1625,1625,2216
20230704,115400,168889467,1634,1634,1634,1634,0
20230704,115300,168889467,1634,1634,1634,1634,0
20230704,115200,168889467,1634,1634,1634,1634,0
20230704,115100,168889467,1634,1634,1634,1634,0
20230704,115000,168889467,1634,1634,1634,1634,1
20230704,114900,168887833,1623,1626,1626,1623,13000
20230704,114800,147785399,1626,1626,1626,1626,0
20230704,114700,147785399,1626,1626,1626,1626,0
20230704,114600,147785399,1626,1634,1634,1626,21
20230704,114500,147751245,1625,1625,1625,1625,0
20230704,114400,147751245,1625,1625,1625,1625,0
20230704,114300,147751245,1625,1625,1625,1625,10
20230704,114200,147734995,1624,1628,1628,1624,2600
20230704,114100,143509378,1638,1638,1638,1638,0
20230704,114000,143509378,1638,1638,1638,1638,0
20230704,113900,143509378,1638,1638,1638,1638,0
20230704,113800,143509378,1638,1638,1638,1638,1
20230704,113700,143507740,1628,1628,1628,1628,0
20230704,113600,143507740,1628,1628,1628,1628,20
20230704,113500,143475180,1638,1638,1638,1638,0
20230704,113400,143475180,1638,1638,1638,1638,0
20230704,113300,143475180,1638,1638,1638,1638,0
20230704,113200,143475180,1638,1638,1638,1638,20
20230704,113100,143442420,1638,1638,1638,1638,1
20230704,113000,143440782,1629,1633,1633,1628,6309
20230704,112900,133159745,1637,1637,1637,1637,0
20230704,112800,133159745,1637,1637,1637,1637,0
20230704,112700,133159745,1637,1637,1637,1637,23
20230704,112600,133122094,1637,1637,1637,1637,0
20230704,112500,133122094,1637,1637,1637,1637,15
20230704,112400,133097539,1637,1637,1637,1637,0
20230704,112300,133097539,1637,1637,1637,1637,0
20230704,112200,133097539,1637,1637,1637,1637,2151
20230704,112100,129576352,1637,1637,1637,1637,122
20230704,112000,129376638,1637,1637,1637,1637,2
20230704,111900,129373364,1637,1637,1637,1637,0
20230704,111800,129373364,1637,1637,1637,1637,0
20230704,111700,129373364,1637,1637,1637,1637,4
20230704,111600,129366816,1638,1633,1638,1633,4
20230704,111500,129360269,1639,1639,1639,1639,0
20230704,111400,129360269,1639,1639,1639,1639,125
20230704,111300,129155394,1640,1640,1640,1640,0
20230704,111200,129155394,1640,1640,1640,1640,0
20230704,111100,129155394,1640,1640,1640,1640,0
20230704,111000,129155394,1640,1640,1640,1640,1
20230704,110900,129153754,1640,1640,1640,1640,0
20230704,110800,129153754,1640,1640,1640,1640,0
20230704,110700,129153754,1640,1640,1640,1640,0
20230704,110600,129153754,1640,1640,1640,1640,0
20230704,110500,129153754,1640,1640,1640,1640,0
20230704,110400,129153754,1640,1640,1640,1640,0
20230704,110300,129153754,1640,1640,1640,1640,0
20230704,110200,129153754,1640,1633,1640,1633,19
20230704,110100,129122706,1640,1640,1640,1640,0
20230704,110000,129122706,1640,1640,1640,1640,0
20230704,105900,129122706,1640,1633,1640,1633,22
20230704,105800,129086759,1640,1634,1640,1634,33
20230704,105700,129032819,1640,1640,1640,1640,0
20230704,105600,129032819,1640,1640,1640,1640,0
20230704,105500,129032819,1640,1640,1640,1640,0
20230704,105400,129032819,1640,1640,1640,1640,0
20230704,105300,129032819,1640,1640,1640,1640,0
20230704,105200,129032819,1640,1640,1640,1640,0
20230704,105100,129032819,1640,1640,1640,1640,0
20230704,105000,129032819,1640,1640,1640,1640,0
20230704,104900,129032819,1640,1640,1640,1640,0
20230704,104800,129032819,1640,1640,1640,1640,0
20230704,104700,129032819,1640,1640,1640,1640,1
20230704,104600,129031179,1630,1630,1630,1630,0
20230704,104500,129031179,1630,1633,1633,1630,1810
20230704,104400,126077988,1640,1640,1640,1640,0
20230704,104300,126077988,1640,1640,1640,1640,0
20230704,104200,126077988,1640,1640,1640,1640,100
20230704,104100,125913988,1640,1640,1640,1640,0
20230704,104000,125913988,1640,1636,1640,1636,425
20230704,103900,125218672,1640,1640,1640,1640,0
20230704,103800,125218672,1640,1640,1640,1640,0
20230704,103700,125218672,1640,1636,1640,1636,112
20230704,103600,125035428,1636,1636,1636,1636,0
20230704,103500,125035428,1636,1636,1636,1636,60
20230704,103400,124937268,1636,1636,1636,1636,107
20230704,103300,124762216,1636,1636,1636,1636,4
20230704,103200,124755672,1636,1636,1636,1636,8
20230704,103100,124742584,1635,1636,1636,1635,10531
20230704,103000,107523487,1642,1642,1642,1642,20
20230704,102900,107490647,1642,1635,1642,1635,359
20230704,102800,106903661,1635,1635,1635,1635,0
20230704,102700,106903661,1635,1635,1635,1635,0
20230704,102600,106903661,1635,1635,1635,1635,40
20230704,102500,106838261,1635,1635,1635,1635,0
20230704,102400,106838261,1635,1635,1635,1632,80
20230704,102300,106707611,1635,1635,1635,1632,2148
20230704,102200,103202033,1635,1645,1645,1633,3437
20230704,102100,97586645,1638,1640,1649,1638,76
20230704,102000,97462044,1641,1641,1641,1641,10
20230704,101900,97445634,1650,1650,1650,1650,400
20230704,101800,96785634,1651,1652,1652,1641,608
20230704,101700,95787675,1652,1647,1652,1647,83
20230704,101600,95650694,1646,1646,1646,1646,390
20230704,101500,95008754,1644,1639,1644,1639,57
20230704,101400,94915096,1645,1645,1645,1645,0
20230704,101300,94915096,1645,1645,1645,1640,863
20230704,101200,93495571,1645,1640,1645,1640,13
20230704,101100,93474236,1645,1645,1645,1645,0
20230704,101000,93474236,1645,1645,1645,1645,30
20230704,100900,93424886,1646,1646,1646,1646,0
20230704,100800,93424886,1646,1637,1646,1635,2270
20230704,100700,89712911,1649,1650,1650,1649,8
20230704,100600,89699715,1636,1646,1646,1636,4208
20230704,100500,82812629,1650,1650,1650,1650,2
20230704,100400,82809329,1638,1638,1638,1638,0
20230704,100300,82809329,1638,1638,1638,1638,17
20230704,100200,82781483,1651,1651,1651,1651,0
20230704,100100,82781483,1651,1651,1651,1651,50
20230704,100000,82698933,1651,1651,1651,1651,50
20230704,095900,82616383,1652,1652,1652,1652,1
20230704,095800,82614731,1638,1643,1643,1638,4419
20230704,095700,75363818,1652,1652,1652,1652,0
20230704,095600,75363818,1652,1643,1652,1643,36
20230704,095500,75304580,1652,1652,1652,1652,0
20230704,095400,75304580,1652,1652,1652,1652,1
20230704,095300,75302928,1652,1652,1652,1652,4
20230704,095200,75296320,1642,1652,1652,1642,9
20230704,095100,75281502,1642,1642,1642,1642,409
20230704,095000,74609924,1654,1654,1654,1654,0
20230704,094900,74609924,1654,1651,1654,1651,1001
20230704,094800,72955199,1641,1642,1642,1641,771
20230704,094700,71689607,1651,1651,1651,1651,1
20230704,094600,71687956,1650,1650,1650,1650,30
20230704,094500,71638456,1650,1650,1650,1650,14
20230704,094400,71615356,1650,1650,1650,1650,2
20230704,094300,71612056,1641,1642,1642,1641,260
20230704,094200,71185168,1652,1652,1652,1652,1
20230704,094100,71183516,1645,1650,1650,1645,4266
20230704,094000,64161017,1650,1656,1656,1650,1764
20230704,093900,61246704,1658,1658,1658,1658,0
20230704,093800,61246704,1658,1658,1658,1658,0
20230704,093700,61246704,1658,1658,1658,1658,1
20230704,093600,61245046,1658,1658,1658,1658,18
20230704,093500,61215202,1657,1657,1657,1657,0
20230704,093400,61215202,1657,1658,1658,1657,1166
20230704,093300,59282631,1660,1660,1660,1660,0
20230704,093200,59282631,1660,1662,1662,1660,3
20230704,093100,59277647,1662,1658,1662,1658,127
20230704,093000,59066613,1658,1658,1658,1658,105
20230704,092900,58892523,1658,1658,1658,1658,770
20230704,092800,57615863,1658,1662,1662,1658,101
20230704,092700,57448401,1657,1658,1658,1657,1983
20230704,092600,54161571,1663,1663,1663,1663,150
20230704,092500,53912121,1663,1663,1663,1663,420
20230704,092400,53213661,1663,1663,1663,1663,104
20230704,092300,53040709,1663,1663,1663,1658,170
20230704,092200,52758609,1664,1664,1664,1664,0
20230704,092100,52758609,1664,1664,1664,1664,1005
20230704,092000,51086289,1664,1663,1665,1663,3001
20230704,091900,46090127,1665,1663,1665,1662,1100
20230704,091800,44260921,1663,1659,1664,1659,1944
20230704,091700,41028759,1659,1654,1659,1654,869
20230704,091600,39590980,1653,1651,1653,1651,2116
20230704,091500,36096262,1652,1645,1652,1645,3929
20230704,091400,29633009,1645,1644,1645,1644,504
20230704,091300,28804429,1645,1637,1645,1637,104
20230704,091200,28634149,1645,1645,1645,1645,0
20230704,091100,28634149,1645,1645,1645,1645,4
20230704,091000,28627569,1645,1645,1645,1645,3
20230704,090900,28622634,1637,1637,1645,1637,358
20230704,090800,28036430,1644,1636,1644,1635,372
20230704,090700,27428147,1636,1643,1643,1636,21
20230704,090600,27393651,1645,1645,1645,1645,0
20230704,090500,27393651,1645,1645,1645,1640,796
20230704,090400,26088191,1645,1633,1645,1633,241
20230704,090300,25691782,1632,1637,1637,1632,3448
20230704,090200,20058743,1639,1645,1645,1639,9934
20230704,090100,3765450,1654,1654,1654,1654,0
20230704,090000,3765450,1654,1642,1655,1642,2288