KissMeData/093240/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195000,118129455,1503,1503,1503,1503,1647
20230705,194900,118129455,1503,1503,1503,1503,0
20230705,194800,118129455,1503,1503,1503,1503,0
20230705,194700,118129455,1503,1503,1503,1503,0
20230705,194600,118129455,1503,1503,1503,1503,0
20230705,194500,118129455,1503,1503,1503,1503,0
20230705,194400,118129455,1503,1503,1503,1503,0
20230705,194300,118129455,1503,1503,1503,1503,0
20230705,194200,118129455,1503,1503,1503,1503,0
20230705,194100,118129455,1503,1503,1503,1503,0
20230705,194000,118129455,1503,1503,1503,1503,0
20230705,193900,118129455,1503,1503,1503,1503,0
20230705,193800,118129455,1503,1503,1503,1503,0
20230705,193700,118129455,1503,1503,1503,1503,0
20230705,193600,118129455,1503,1503,1503,1503,0
20230705,193500,118129455,1503,1503,1503,1503,0
20230705,193400,118129455,1503,1503,1503,1503,0
20230705,193300,118129455,1503,1503,1503,1503,0
20230705,193200,118129455,1503,1503,1503,1503,0
20230705,193100,118129455,1503,1503,1503,1503,0
20230705,193000,118129455,1503,1503,1503,1503,0
20230705,192900,118129455,1503,1503,1503,1503,0
20230705,192800,118129455,1503,1503,1503,1503,0
20230705,192700,118129455,1503,1503,1503,1503,0
20230705,192600,118129455,1503,1503,1503,1503,0
20230705,192500,118129455,1503,1503,1503,1503,0
20230705,192400,118129455,1503,1503,1503,1503,0
20230705,192300,118129455,1503,1503,1503,1503,0
20230705,192200,118129455,1503,1503,1503,1503,0
20230705,192100,118129455,1503,1503,1503,1503,0
20230705,192000,118129455,1503,1503,1503,1503,1647
20230705,191900,118129455,1503,1503,1503,1503,0
20230705,191800,118129455,1503,1503,1503,1503,0
20230705,191700,118129455,1503,1503,1503,1503,0
20230705,191600,118129455,1503,1503,1503,1503,0
20230705,191500,118129455,1503,1503,1503,1503,0
20230705,191400,118129455,1503,1503,1503,1503,0
20230705,191300,118129455,1503,1503,1503,1503,0
20230705,191200,118129455,1503,1503,1503,1503,0
20230705,191100,118129455,1503,1503,1503,1503,0
20230705,191000,118129455,1503,1503,1503,1503,0
20230705,190900,118129455,1503,1503,1503,1503,0
20230705,190800,118129455,1503,1503,1503,1503,0
20230705,190700,118129455,1503,1503,1503,1503,0
20230705,190600,118129455,1503,1503,1503,1503,0
20230705,190500,118129455,1503,1503,1503,1503,0
20230705,190400,118129455,1503,1503,1503,1503,0
20230705,190300,118129455,1503,1503,1503,1503,0
20230705,190200,118129455,1503,1503,1503,1503,0
20230705,190100,118129455,1503,1503,1503,1503,0
20230705,190000,118129455,1503,1503,1503,1503,0
20230705,185900,118129455,1503,1503,1503,1503,0
20230705,185800,118129455,1503,1503,1503,1503,0
20230705,185700,118129455,1503,1503,1503,1503,0
20230705,185600,118129455,1503,1503,1503,1503,0
20230705,185500,118129455,1503,1503,1503,1503,0
20230705,185400,118129455,1503,1503,1503,1503,0
20230705,185300,118129455,1503,1503,1503,1503,0
20230705,185200,118129455,1503,1503,1503,1503,0
20230705,185100,118129455,1503,1503,1503,1503,0
20230705,185000,118129455,1503,1503,1503,1503,1647
20230705,184900,118129455,1503,1503,1503,1503,0
20230705,184800,118129455,1503,1503,1503,1503,0
20230705,184700,118129455,1503,1503,1503,1503,0
20230705,184600,118129455,1503,1503,1503,1503,0
20230705,184500,118129455,1503,1503,1503,1503,0
20230705,184400,118129455,1503,1503,1503,1503,0
20230705,184300,118129455,1503,1503,1503,1503,0
20230705,184200,118129455,1503,1503,1503,1503,0
20230705,184100,118129455,1503,1503,1503,1503,0
20230705,184000,118129455,1503,1503,1503,1503,0
20230705,183900,118129455,1503,1503,1503,1503,0
20230705,183800,118129455,1503,1503,1503,1503,0
20230705,183700,118129455,1503,1503,1503,1503,0
20230705,183600,118129455,1503,1503,1503,1503,0
20230705,183500,118129455,1503,1503,1503,1503,0
20230705,183400,118129455,1503,1503,1503,1503,0
20230705,183300,118129455,1503,1503,1503,1503,0
20230705,183200,118129455,1503,1503,1503,1503,0
20230705,183100,118129455,1503,1503,1503,1503,0
20230705,183000,118129455,1503,1503,1503,1503,0
20230705,182900,118129455,1503,1503,1503,1503,0
20230705,182800,118129455,1503,1503,1503,1503,0
20230705,182700,118129455,1503,1503,1503,1503,0
20230705,182600,118129455,1503,1503,1503,1503,0
20230705,182500,118129455,1503,1503,1503,1503,0
20230705,182400,118129455,1503,1503,1503,1503,0
20230705,182300,118129455,1503,1503,1503,1503,0
20230705,182200,118129455,1503,1503,1503,1503,0
20230705,182100,118129455,1503,1503,1503,1503,0
20230705,182000,118129455,1503,1503,1503,1503,1647
20230705,181900,118129455,1503,1503,1503,1503,0
20230705,181800,118129455,1503,1503,1503,1503,0
20230705,181700,118129455,1503,1503,1503,1503,0
20230705,181600,118129455,1503,1503,1503,1503,0
20230705,181500,118129455,1503,1503,1503,1503,0
20230705,181400,118129455,1503,1503,1503,1503,0
20230705,181300,118129455,1503,1503,1503,1503,0
20230705,181200,118129455,1503,1503,1503,1503,0
20230705,181100,118129455,1503,1503,1503,1503,0
20230705,181000,118129455,1503,1503,1503,1503,0
20230705,180900,118129455,1503,1503,1503,1503,0
20230705,180800,118129455,1503,1503,1503,1503,0
20230705,180700,118129455,1503,1503,1503,1503,0
20230705,180600,118129455,1503,1503,1503,1503,0
20230705,180500,118129455,1503,1503,1503,1503,0
20230705,180400,118129455,1503,1503,1503,1503,0
20230705,180300,118129455,1503,1503,1503,1503,0
20230705,180200,118129455,1503,1503,1503,1503,0
20230705,180100,118129455,1503,1503,1503,1503,0
20230705,180000,118129455,1503,1503,1503,1503,0
20230705,175900,118129455,1503,1503,1503,1503,0
20230705,175800,118129455,1503,1503,1503,1503,0
20230705,175700,118129455,1503,1503,1503,1503,0
20230705,175600,118129455,1503,1503,1503,1503,0
20230705,175500,118129455,1503,1503,1503,1503,0
20230705,175400,118129455,1503,1503,1503,1503,0
20230705,175300,118129455,1503,1503,1503,1503,0
20230705,175200,118129455,1503,1503,1503,1503,0
20230705,175100,118129455,1503,1503,1503,1503,0
20230705,175000,118129455,1503,1503,1503,1503,1647
20230705,174900,118129455,1503,1503,1503,1503,0
20230705,174800,118129455,1503,1503,1503,1503,0
20230705,174700,118129455,1503,1503,1503,1503,0
20230705,174600,118129455,1503,1503,1503,1503,0
20230705,174500,118129455,1503,1503,1503,1503,0
20230705,174400,118129455,1503,1503,1503,1503,0
20230705,174300,118129455,1503,1503,1503,1503,0
20230705,174200,118129455,1503,1503,1503,1503,0
20230705,174100,118129455,1503,1503,1503,1503,0
20230705,174000,118129455,1503,1503,1503,1503,0
20230705,173900,118129455,1503,1503,1503,1503,0
20230705,173800,118129455,1503,1503,1503,1503,0
20230705,173700,118129455,1503,1503,1503,1503,0
20230705,173600,118129455,1503,1503,1503,1503,0
20230705,173500,118129455,1503,1503,1503,1503,0
20230705,173400,118129455,1503,1503,1503,1503,0
20230705,173300,118129455,1503,1503,1503,1503,0
20230705,173200,118129455,1503,1503,1503,1503,0
20230705,173100,118129455,1503,1503,1503,1503,0
20230705,173000,118129455,1503,1503,1503,1503,0
20230705,172900,118129455,1503,1503,1503,1503,0
20230705,172800,118129455,1503,1503,1503,1503,0
20230705,172700,118129455,1503,1503,1503,1503,0
20230705,172600,118129455,1503,1503,1503,1503,0
20230705,172500,118129455,1503,1503,1503,1503,0
20230705,172400,118129455,1503,1503,1503,1503,0
20230705,172300,118129455,1503,1503,1503,1503,0
20230705,172200,118129455,1503,1503,1503,1503,0
20230705,172100,118129455,1503,1503,1503,1503,0
20230705,172000,118129455,1503,1503,1503,1503,1647
20230705,171900,118129455,1503,1503,1503,1503,0
20230705,171800,118129455,1503,1503,1503,1503,0
20230705,171700,118129455,1503,1503,1503,1503,0
20230705,171600,118129455,1503,1503,1503,1503,0
20230705,171500,118129455,1503,1503,1503,1503,0
20230705,171400,118129455,1503,1503,1503,1503,0
20230705,171300,118129455,1503,1503,1503,1503,0
20230705,171200,118129455,1503,1503,1503,1503,0
20230705,171100,118129455,1503,1503,1503,1503,0
20230705,171000,118129455,1503,1503,1503,1503,0
20230705,170900,118129455,1503,1503,1503,1503,0
20230705,170800,118129455,1503,1503,1503,1503,0
20230705,170700,118129455,1503,1503,1503,1503,0
20230705,170600,118129455,1503,1503,1503,1503,0
20230705,170500,118129455,1503,1503,1503,1503,0
20230705,170400,118129455,1503,1503,1503,1503,0
20230705,170300,118129455,1503,1503,1503,1503,0
20230705,170200,118129455,1503,1503,1503,1503,0
20230705,170100,118129455,1503,1503,1503,1503,0
20230705,170000,118129455,1503,1503,1503,1503,0
20230705,165900,118129455,1503,1503,1503,1503,0
20230705,165800,118129455,1503,1503,1503,1503,0
20230705,165700,118129455,1503,1503,1503,1503,0
20230705,165600,118129455,1503,1503,1503,1503,0
20230705,165500,118129455,1503,1503,1503,1503,0
20230705,165400,118129455,1503,1503,1503,1503,0
20230705,165300,118129455,1503,1503,1503,1503,0
20230705,165200,118129455,1503,1503,1503,1503,0
20230705,165100,118129455,1503,1503,1503,1503,0
20230705,165000,118129455,1503,1503,1503,1503,1647
20230705,164900,118129455,1503,1503,1503,1503,0
20230705,164800,118129455,1503,1503,1503,1503,0
20230705,164700,118129455,1503,1503,1503,1503,0
20230705,164600,118129455,1503,1503,1503,1503,0
20230705,164500,118129455,1503,1503,1503,1503,0
20230705,164400,118129455,1503,1503,1503,1503,0
20230705,164300,118129455,1503,1503,1503,1503,0
20230705,164200,118129455,1503,1503,1503,1503,0
20230705,164100,118129455,1503,1503,1503,1503,0
20230705,164000,118129455,1503,1503,1503,1503,0
20230705,163900,118129455,1503,1503,1503,1503,0
20230705,163800,118129455,1503,1503,1503,1503,0
20230705,163700,118129455,1503,1503,1503,1503,0
20230705,163600,118129455,1503,1503,1503,1503,0
20230705,163500,118129455,1503,1503,1503,1503,0
20230705,163400,118129455,1503,1503,1503,1503,0
20230705,163300,118129455,1503,1503,1503,1503,0
20230705,163200,118129455,1503,1503,1503,1503,0
20230705,163100,118129455,1503,1503,1503,1503,0
20230705,163000,118129455,1503,1503,1503,1503,0
20230705,162900,118129455,1503,1503,1503,1503,0
20230705,162800,118129455,1503,1503,1503,1503,0
20230705,162700,118129455,1503,1503,1503,1503,0
20230705,162600,118129455,1503,1503,1503,1503,0
20230705,162500,118129455,1503,1503,1503,1503,0
20230705,162400,118129455,1503,1503,1503,1503,0
20230705,162300,118129455,1503,1503,1503,1503,0
20230705,162200,118129455,1503,1503,1503,1503,0
20230705,162100,118129455,1503,1503,1503,1503,0
20230705,162000,118129455,1503,1503,1503,1503,1647
20230705,161900,118129455,1503,1503,1503,1503,0
20230705,161800,118129455,1503,1503,1503,1503,0
20230705,161700,118129455,1503,1503,1503,1503,0
20230705,161600,118129455,1503,1503,1503,1503,0
20230705,161500,118129455,1503,1503,1503,1503,0
20230705,161400,118129455,1503,1503,1503,1503,0
20230705,161300,118129455,1503,1503,1503,1503,0
20230705,161200,118129455,1503,1503,1503,1503,0
20230705,161100,118129455,1503,1503,1503,1503,0
20230705,161000,118129455,1503,1503,1503,1503,0
20230705,160900,118129455,1503,1503,1503,1503,0
20230705,160800,118129455,1503,1503,1503,1503,0
20230705,160700,118129455,1503,1503,1503,1503,0
20230705,160600,118129455,1503,1503,1503,1503,0
20230705,160500,118129455,1503,1503,1503,1503,0
20230705,160400,118129455,1503,1503,1503,1503,0
20230705,160300,118129455,1503,1503,1503,1503,0
20230705,160200,118129455,1503,1503,1503,1503,0
20230705,160100,118129455,1503,1503,1503,1503,0
20230705,160000,118129455,1503,1503,1503,1503,0
20230705,155900,118129455,1503,1503,1503,1503,0
20230705,155800,118129455,1503,1503,1503,1503,0
20230705,155700,118129455,1503,1503,1503,1503,0
20230705,155600,118129455,1503,1503,1503,1503,0
20230705,155500,118129455,1503,1503,1503,1503,0
20230705,155400,118129455,1503,1503,1503,1503,0
20230705,155300,118129455,1503,1503,1503,1503,0
20230705,155200,118129455,1503,1503,1503,1503,0
20230705,155100,118129455,1503,1503,1503,1503,0
20230705,155000,118129455,1503,1503,1503,1503,1647
20230705,154900,118129455,1503,1503,1503,1503,0
20230705,154800,118129455,1503,1503,1503,1503,0
20230705,154700,118129455,1503,1503,1503,1503,0
20230705,154600,118129455,1503,1503,1503,1503,0
20230705,154500,118129455,1503,1503,1503,1503,0
20230705,154400,118129455,1503,1503,1503,1503,0
20230705,154300,118129455,1503,1503,1503,1503,0
20230705,154200,118129455,1503,1503,1503,1503,0
20230705,154100,118129455,1503,1503,1503,1503,0
20230705,154000,118129455,1503,1503,1503,1503,0
20230705,153900,118129455,1503,1503,1503,1503,0
20230705,153800,118129455,1503,1503,1503,1503,0
20230705,153700,118129455,1503,1503,1503,1503,0
20230705,153600,118129455,1503,1503,1503,1503,0
20230705,153500,118129455,1503,1503,1503,1503,0
20230705,153400,118129455,1503,1503,1503,1503,0
20230705,153300,118129455,1503,1503,1503,1503,0
20230705,153200,118129455,1503,1503,1503,1503,0
20230705,153100,118129455,1503,1503,1503,1503,0
20230705,153000,118129455,1503,1503,1503,1503,1647
20230705,152900,115654014,1504,1504,1504,1504,0
20230705,152800,115654014,1504,1504,1504,1504,0
20230705,152700,115654014,1504,1504,1504,1504,0
20230705,152600,115654014,1504,1504,1504,1504,0
20230705,152500,115654014,1504,1504,1504,1504,0
20230705,152400,115654014,1504,1504,1504,1504,0
20230705,152300,115654014,1504,1504,1504,1504,0
20230705,152200,115654014,1504,1504,1504,1504,0
20230705,152100,115654014,1504,1504,1504,1504,0
20230705,152000,115654014,1504,1504,1504,1504,0
20230705,151900,115654014,1504,1504,1504,1504,0
20230705,151800,115654014,1504,1504,1504,1504,3
20230705,151700,115649502,1504,1495,1504,1495,185
20230705,151600,115372729,1495,1495,1495,1495,493
20230705,151500,114635694,1495,1496,1496,1495,974
20230705,151400,113179416,1496,1504,1504,1496,332
20230705,151300,112682688,1504,1504,1504,1504,0
20230705,151200,112682688,1504,1504,1504,1504,83
20230705,151100,112557856,1504,1498,1504,1498,653
20230705,151000,111578462,1504,1504,1504,1504,78
20230705,150900,111461150,1507,1507,1507,1507,0
20230705,150800,111461150,1507,1501,1507,1501,858
20230705,150700,110172258,1501,1501,1501,1501,0
20230705,150600,110172258,1501,1501,1501,1501,0
20230705,150500,110172258,1501,1501,1501,1501,0
20230705,150400,110172258,1501,1501,1501,1501,0
20230705,150300,110172258,1501,1501,1501,1501,0
20230705,150200,110172258,1501,1501,1501,1501,0
20230705,150100,110172258,1501,1501,1501,1501,1
20230705,150000,110170757,1501,1501,1501,1501,500
20230705,145900,109420257,1504,1504,1504,1504,0
20230705,145800,109420257,1504,1504,1504,1504,445
20230705,145700,108750977,1497,1497,1497,1497,0
20230705,145600,108750977,1497,1497,1497,1497,100
20230705,145500,108601277,1505,1505,1505,1505,1
20230705,145400,108599772,1496,1496,1496,1496,1110
20230705,145300,106939212,1496,1496,1496,1496,262
20230705,145200,106547260,1496,1496,1496,1495,301
20230705,145100,106096984,1496,1499,1499,1496,615
20230705,145000,105176755,1498,1498,1498,1498,0
20230705,144900,105176755,1498,1498,1498,1498,0
20230705,144800,105176755,1498,1498,1498,1498,0
20230705,144700,105176755,1498,1498,1498,1498,0
20230705,144600,105176755,1498,1498,1498,1498,0
20230705,144500,105176755,1498,1498,1498,1498,0
20230705,144400,105176755,1498,1497,1498,1497,2012
20230705,144300,102162869,1497,1497,1497,1497,0
20230705,144200,102162869,1497,1497,1497,1497,0
20230705,144100,102162869,1497,1497,1497,1497,0
20230705,144000,102162869,1497,1497,1497,1497,0
20230705,143900,102162869,1497,1498,1498,1497,6
20230705,143800,102153882,1497,1497,1497,1497,0
20230705,143700,102153882,1497,1497,1497,1497,0
20230705,143600,102153882,1497,1497,1497,1497,0
20230705,143500,102153882,1497,1497,1497,1497,0
20230705,143400,102153882,1497,1497,1497,1497,536
20230705,143300,101351490,1497,1497,1497,1497,0
20230705,143200,101351490,1497,1497,1497,1497,0
20230705,143100,101351490,1497,1497,1497,1497,18
20230705,143000,101324544,1498,1498,1498,1498,500
20230705,142900,100575544,1498,1497,1498,1497,380
20230705,142800,100006674,1497,1497,1497,1497,907
20230705,142700,98648895,1498,1498,1498,1498,150
20230705,142600,98424195,1498,1498,1498,1498,191
20230705,142500,98138077,1498,1499,1499,1498,330
20230705,142400,97643436,1499,1499,1499,1499,1
20230705,142300,97641937,1499,1500,1500,1499,444
20230705,142200,96976351,1499,1503,1503,1499,3307
20230705,142100,92012935,1503,1503,1503,1503,0
20230705,142000,92012935,1503,1503,1503,1503,0
20230705,141900,92012935,1503,1503,1503,1503,0
20230705,141800,92012935,1503,1503,1503,1503,1
20230705,141700,92011432,1503,1503,1503,1503,0
20230705,141600,92011432,1503,1503,1503,1503,0
20230705,141500,92011432,1503,1503,1503,1503,0
20230705,141400,92011432,1503,1503,1503,1503,0
20230705,141300,92011432,1503,1503,1503,1503,0
20230705,141200,92011432,1503,1503,1503,1503,0
20230705,141100,92011432,1503,1503,1503,1503,0
20230705,141000,92011432,1503,1503,1503,1503,0
20230705,140900,92011432,1503,1503,1503,1503,0
20230705,140800,92011432,1503,1503,1503,1503,0
20230705,140700,92011432,1503,1503,1503,1503,974
20230705,140600,90547510,1504,1504,1504,1504,0
20230705,140500,90547510,1504,1504,1504,1504,23
20230705,140400,90512918,1504,1504,1504,1504,0
20230705,140300,90512918,1504,1504,1504,1504,0
20230705,140200,90512918,1504,1504,1504,1504,0
20230705,140100,90512918,1504,1504,1504,1504,0
20230705,140000,90512918,1504,1504,1504,1504,1723
20230705,135900,87921526,1507,1507,1507,1507,0
20230705,135800,87921526,1507,1507,1507,1507,443
20230705,135700,87253925,1504,1504,1504,1504,0
20230705,135600,87253925,1504,1504,1504,1504,55
20230705,135500,87171205,1507,1507,1507,1507,0
20230705,135400,87171205,1507,1507,1507,1507,0
20230705,135300,87171205,1507,1507,1507,1507,0
20230705,135200,87171205,1507,1507,1507,1507,0
20230705,135100,87171205,1507,1507,1507,1507,49
20230705,135000,87097362,1505,1505,1505,1505,5
20230705,134900,87089837,1507,1507,1507,1507,0
20230705,134800,87089837,1507,1507,1507,1507,0
20230705,134700,87089837,1507,1507,1507,1507,0
20230705,134600,87089837,1507,1507,1507,1507,0
20230705,134500,87089837,1507,1507,1507,1507,0
20230705,134400,87089837,1507,1507,1507,1507,0
20230705,134300,87089837,1507,1507,1507,1507,0
20230705,134200,87089837,1507,1507,1507,1507,100
20230705,134100,86939137,1504,1504,1504,1504,0
20230705,134000,86939137,1504,1504,1504,1504,0
20230705,133900,86939137,1504,1504,1504,1504,0
20230705,133800,86939137,1504,1504,1504,1504,0
20230705,133700,86939137,1504,1504,1504,1504,0
20230705,133600,86939137,1504,1504,1504,1504,0
20230705,133500,86939137,1504,1504,1504,1504,0
20230705,133400,86939137,1504,1505,1505,1504,1653
20230705,133300,84451680,1509,1509,1509,1509,0
20230705,133200,84451680,1509,1509,1509,1509,0
20230705,133100,84451680,1509,1509,1509,1509,0
20230705,133000,84451680,1509,1509,1509,1509,0
20230705,132900,84451680,1509,1509,1509,1509,0
20230705,132800,84451680,1509,1509,1509,1509,34
20230705,132700,84400374,1508,1508,1508,1508,0
20230705,132600,84400374,1508,1508,1508,1508,150
20230705,132500,84174174,1508,1508,1508,1508,0
20230705,132400,84174174,1508,1508,1508,1508,2
20230705,132300,84171158,1508,1508,1508,1508,0
20230705,132200,84171158,1508,1508,1508,1508,29
20230705,132100,84127426,1508,1506,1508,1505,588
20230705,132000,83242432,1506,1506,1506,1506,488
20230705,131900,82507504,1506,1506,1506,1506,273
20230705,131800,82096366,1507,1507,1507,1507,55
20230705,131700,82013481,1507,1507,1507,1507,0
20230705,131600,82013481,1507,1507,1507,1507,903
20230705,131500,80652660,1508,1508,1508,1508,1
20230705,131400,80651152,1508,1507,1508,1507,161
20230705,131300,80408365,1508,1508,1508,1508,0
20230705,131200,80408365,1508,1508,1508,1508,11
20230705,131100,80391777,1508,1508,1508,1508,0
20230705,131000,80391777,1508,1508,1508,1508,0
20230705,130900,80391777,1508,1509,1509,1508,172
20230705,130800,80132288,1509,1509,1509,1509,0
20230705,130700,80132288,1509,1509,1509,1509,0
20230705,130600,80132288,1509,1509,1509,1509,0
20230705,130500,80132288,1509,1509,1509,1509,15
20230705,130400,80109653,1509,1509,1509,1509,0
20230705,130300,80109653,1509,1509,1509,1509,0
20230705,130200,80109653,1509,1509,1509,1509,0
20230705,130100,80109653,1509,1509,1509,1509,1
20230705,130000,80108144,1509,1509,1509,1509,0
20230705,125900,80108144,1509,1509,1509,1509,0
20230705,125800,80108144,1509,1509,1509,1509,0
20230705,125700,80108144,1509,1510,1510,1509,300
20230705,125600,79655441,1508,1508,1508,1508,0
20230705,125500,79655441,1508,1508,1508,1508,0
20230705,125400,79655441,1508,1508,1508,1508,1
20230705,125300,79653933,1517,1517,1517,1517,1
20230705,125200,79652416,1516,1516,1516,1516,0
20230705,125100,79652416,1516,1516,1516,1516,0
20230705,125000,79652416,1516,1516,1516,1516,181
20230705,124900,79378020,1517,1517,1517,1517,0
20230705,124800,79378020,1517,1517,1517,1517,0
20230705,124700,79378020,1517,1517,1517,1517,0
20230705,124600,79378020,1517,1517,1517,1517,0
20230705,124500,79378020,1517,1517,1517,1517,0
20230705,124400,79378020,1517,1517,1517,1517,0
20230705,124300,79378020,1517,1517,1517,1517,0
20230705,124200,79378020,1517,1517,1517,1517,0
20230705,124100,79378020,1517,1517,1517,1517,271
20230705,124000,78966913,1517,1517,1517,1517,0
20230705,123900,78966913,1517,1517,1517,1517,1
20230705,123800,78965396,1508,1508,1508,1508,0
20230705,123700,78965396,1508,1508,1508,1508,500
20230705,123600,78211396,1508,1508,1508,1508,0
20230705,123500,78211396,1508,1512,1512,1508,600
20230705,123400,77306470,1518,1518,1518,1518,0
20230705,123300,77306470,1518,1518,1518,1518,0
20230705,123200,77306470,1518,1518,1518,1518,0
20230705,123100,77306470,1518,1518,1518,1518,0
20230705,123000,77306470,1518,1518,1518,1518,0
20230705,122900,77306470,1518,1518,1518,1518,48
20230705,122800,77233606,1515,1515,1515,1515,1
20230705,122700,77232091,1519,1519,1519,1519,0
20230705,122600,77232091,1519,1519,1519,1519,0
20230705,122500,77232091,1519,1519,1519,1519,0
20230705,122400,77232091,1519,1519,1519,1519,141
20230705,122300,77017912,1517,1517,1517,1517,1
20230705,122200,77016395,1517,1517,1517,1517,0
20230705,122100,77016395,1517,1517,1517,1517,0
20230705,122000,77016395,1517,1517,1517,1517,0
20230705,121900,77016395,1517,1517,1517,1517,0
20230705,121800,77016395,1517,1517,1517,1517,0
20230705,121700,77016395,1517,1517,1517,1517,0
20230705,121600,77016395,1517,1517,1517,1517,0
20230705,121500,77016395,1517,1517,1517,1517,0
20230705,121400,77016395,1517,1517,1517,1517,0
20230705,121300,77016395,1517,1517,1517,1517,0
20230705,121200,77016395,1517,1517,1517,1517,0
20230705,121100,77016395,1517,1518,1518,1517,2252
20230705,121000,73599610,1520,1520,1520,1520,1
20230705,120900,73598090,1520,1520,1520,1520,0
20230705,120800,73598090,1520,1520,1520,1520,0
20230705,120700,73598090,1520,1520,1520,1520,0
20230705,120600,73598090,1520,1520,1520,1520,0
20230705,120500,73598090,1520,1520,1520,1520,0
20230705,120400,73598090,1520,1520,1520,1520,0
20230705,120300,73598090,1520,1520,1520,1520,0
20230705,120200,73598090,1520,1520,1520,1520,0
20230705,120100,73598090,1520,1520,1520,1520,0
20230705,120000,73598090,1520,1520,1520,1520,0
20230705,115900,73598090,1520,1520,1520,1520,0
20230705,115800,73598090,1520,1520,1520,1520,0
20230705,115700,73598090,1520,1520,1520,1520,0
20230705,115600,73598090,1520,1520,1520,1520,43
20230705,115500,73532730,1522,1522,1522,1522,0
20230705,115400,73532730,1522,1522,1522,1522,0
20230705,115300,73532730,1522,1522,1522,1522,0
20230705,115200,73532730,1522,1522,1522,1522,0
20230705,115100,73532730,1522,1522,1522,1522,0
20230705,115000,73532730,1522,1518,1528,1518,201
20230705,114900,73226784,1528,1528,1528,1528,0
20230705,114800,73226784,1528,1528,1528,1528,0
20230705,114700,73226784,1528,1528,1528,1528,0
20230705,114600,73226784,1528,1528,1528,1528,0
20230705,114500,73226784,1528,1528,1528,1528,0
20230705,114400,73226784,1528,1528,1528,1528,0
20230705,114300,73226784,1528,1528,1528,1528,0
20230705,114200,73226784,1528,1528,1528,1528,0
20230705,114100,73226784,1528,1528,1528,1528,11
20230705,114000,73209976,1517,1517,1517,1517,0
20230705,113900,73209976,1517,1517,1517,1517,0
20230705,113800,73209976,1517,1517,1517,1517,0
20230705,113700,73209976,1517,1517,1517,1517,0
20230705,113600,73209976,1517,1517,1517,1517,0
20230705,113500,73209976,1517,1517,1517,1517,0
20230705,113400,73209976,1517,1517,1517,1517,0
20230705,113300,73209976,1517,1517,1517,1517,0
20230705,113200,73209976,1517,1517,1517,1517,0
20230705,113100,73209976,1517,1517,1517,1517,0
20230705,113000,73209976,1517,1517,1517,1517,0
20230705,112900,73209976,1517,1525,1525,1517,689
20230705,112800,72163983,1525,1525,1525,1525,0
20230705,112700,72163983,1525,1525,1525,1525,0
20230705,112600,72163983,1525,1525,1525,1525,0
20230705,112500,72163983,1525,1525,1525,1525,0
20230705,112400,72163983,1525,1525,1525,1525,0
20230705,112300,72163983,1525,1525,1525,1525,0
20230705,112200,72163983,1525,1525,1525,1525,0
20230705,112100,72163983,1525,1525,1525,1525,0
20230705,112000,72163983,1525,1525,1525,1525,0
20230705,111900,72163983,1525,1525,1525,1525,45
20230705,111800,72095358,1528,1528,1528,1528,0
20230705,111700,72095358,1528,1528,1528,1528,0
20230705,111600,72095358,1528,1528,1528,1528,0
20230705,111500,72095358,1528,1528,1528,1528,0
20230705,111400,72095358,1528,1528,1528,1528,0
20230705,111300,72095358,1528,1528,1528,1528,0
20230705,111200,72095358,1528,1528,1528,1528,0
20230705,111100,72095358,1528,1528,1528,1528,0
20230705,111000,72095358,1528,1528,1528,1528,2
20230705,110900,72092302,1518,1518,1518,1518,1
20230705,110800,72090784,1528,1528,1528,1528,0
20230705,110700,72090784,1528,1528,1528,1528,0
20230705,110600,72090784,1528,1528,1528,1528,12
20230705,110500,72072448,1518,1518,1518,1518,65
20230705,110400,71973778,1518,1518,1518,1518,1
20230705,110300,71972260,1529,1529,1529,1529,0
20230705,110200,71972260,1529,1529,1529,1529,0
20230705,110100,71972260,1529,1529,1529,1529,0
20230705,110000,71972260,1529,1529,1529,1529,0
20230705,105900,71972260,1529,1529,1529,1529,0
20230705,105800,71972260,1529,1529,1529,1529,0
20230705,105700,71972260,1529,1529,1529,1529,0
20230705,105600,71972260,1529,1529,1529,1529,0
20230705,105500,71972260,1529,1529,1529,1529,0
20230705,105400,71972260,1529,1529,1529,1529,0
20230705,105300,71972260,1529,1529,1529,1529,0
20230705,105200,71972260,1529,1529,1529,1529,0
20230705,105100,71972260,1529,1529,1529,1529,0
20230705,105000,71972260,1529,1529,1529,1529,0
20230705,104900,71972260,1529,1529,1529,1529,0
20230705,104800,71972260,1529,1528,1529,1528,90
20230705,104700,71834670,1517,1517,1517,1517,0
20230705,104600,71834670,1517,1517,1517,1517,0
20230705,104500,71834670,1517,1517,1517,1517,0
20230705,104400,71834670,1517,1517,1517,1517,0
20230705,104300,71834670,1517,1527,1527,1517,395
20230705,104200,71235099,1528,1523,1528,1523,3
20230705,104100,71230522,1517,1525,1525,1508,4222
20230705,104000,64833493,1526,1526,1526,1526,0
20230705,103900,64833493,1526,1526,1526,1526,0
20230705,103800,64833493,1526,1526,1526,1526,0
20230705,103700,64833493,1526,1526,1526,1526,672
20230705,103600,63808021,1526,1526,1526,1526,2
20230705,103500,63804969,1527,1527,1527,1527,855
20230705,103400,62499384,1528,1528,1528,1528,0
20230705,103300,62499384,1528,1528,1528,1528,0
20230705,103200,62499384,1528,1529,1529,1528,554
20230705,103100,61652819,1530,1530,1530,1530,12
20230705,103000,61634459,1531,1531,1531,1531,1
20230705,102900,61632928,1531,1531,1531,1531,0
20230705,102800,61632928,1531,1531,1531,1531,554
20230705,102700,60784754,1535,1535,1535,1535,0
20230705,102600,60784754,1535,1535,1535,1535,10
20230705,102500,60769404,1541,1541,1541,1541,0
20230705,102400,60769404,1541,1541,1541,1541,0
20230705,102300,60769404,1541,1541,1541,1541,176
20230705,102200,60498188,1541,1541,1541,1541,0
20230705,102100,60498188,1541,1541,1541,1541,10
20230705,102000,60482778,1541,1541,1541,1541,0
20230705,101900,60482778,1541,1541,1541,1541,807
20230705,101800,59239191,1540,1540,1540,1540,787
20230705,101700,58027211,1532,1532,1532,1532,428
20230705,101600,57371515,1533,1533,1533,1533,352
20230705,101500,56831899,1542,1542,1542,1542,0
20230705,101400,56831899,1542,1542,1542,1542,138
20230705,101300,56619103,1542,1542,1542,1542,167
20230705,101200,56361589,1542,1542,1542,1542,0
20230705,101100,56361589,1542,1542,1542,1542,1
20230705,101000,56360047,1542,1542,1542,1542,101
20230705,100900,56204305,1543,1545,1545,1543,5
20230705,100800,56196582,1547,1547,1547,1547,0
20230705,100700,56196582,1547,1547,1547,1547,0
20230705,100600,56196582,1547,1547,1547,1547,2
20230705,100500,56193488,1546,1546,1546,1546,810
20230705,100400,54941228,1546,1546,1546,1546,0
20230705,100300,54941228,1546,1546,1546,1546,3
20230705,100200,54936590,1546,1546,1546,1546,0
20230705,100100,54936590,1546,1546,1546,1546,1
20230705,100000,54935044,1542,1544,1545,1542,1049
20230705,095900,53314969,1544,1544,1544,1544,0
20230705,095800,53314969,1544,1544,1544,1544,5
20230705,095700,53307249,1532,1532,1532,1532,268
20230705,095600,52896673,1532,1534,1534,1532,2000
20230705,095500,49831373,1545,1545,1545,1545,0
20230705,095400,49831373,1545,1544,1545,1544,11
20230705,095300,49814388,1532,1534,1534,1532,1000
20230705,095200,48281782,1534,1538,1538,1534,2000
20230705,095100,45212118,1538,1538,1538,1538,39
20230705,095000,45152136,1538,1538,1538,1538,61
20230705,094900,45058318,1549,1549,1549,1549,7
20230705,094800,45047475,1549,1549,1549,1549,0
20230705,094700,45047475,1549,1549,1549,1549,0
20230705,094600,45047475,1549,1549,1549,1549,0
20230705,094500,45047475,1549,1549,1549,1549,225
20230705,094400,44698950,1549,1549,1549,1549,0
20230705,094300,44698950,1549,1549,1549,1549,0
20230705,094200,44698950,1549,1549,1549,1549,0
20230705,094100,44698950,1549,1549,1549,1549,33
20230705,094000,44647833,1537,1537,1537,1537,10
20230705,093900,44632463,1549,1549,1549,1549,32
20230705,093800,44582895,1551,1551,1551,1551,7
20230705,093700,44572038,1551,1551,1551,1551,0
20230705,093600,44572038,1551,1551,1551,1551,0
20230705,093500,44572038,1551,1551,1551,1551,95
20230705,093400,44424693,1550,1547,1550,1547,500
20230705,093300,43650413,1547,1547,1547,1547,1
20230705,093200,43648866,1535,1547,1547,1535,1001
20230705,093100,42112319,1547,1550,1550,1532,3794
20230705,093000,36278429,1550,1544,1550,1533,85
20230705,092900,36147237,1544,1548,1548,1544,50
20230705,092800,36069841,1554,1554,1554,1554,0
20230705,092700,36069841,1554,1554,1554,1554,1934
20230705,092600,33064405,1554,1554,1554,1554,6
20230705,092500,33055081,1550,1548,1550,1548,1190
20230705,092400,31210583,1550,1550,1550,1550,0
20230705,092300,31210583,1550,1549,1550,1549,2549
20230705,092200,27260684,1550,1546,1550,1545,2130
20230705,092100,23967085,1549,1549,1549,1549,0
20230705,092000,23967085,1549,1549,1549,1549,635
20230705,091900,22983470,1548,1548,1548,1548,1260
20230705,091800,21032990,1549,1549,1549,1549,2
20230705,091700,21029892,1549,1549,1549,1549,1
20230705,091600,21028343,1550,1550,1550,1550,58
20230705,091500,20938443,1555,1546,1555,1546,512
20230705,091400,20142653,1546,1546,1546,1546,2
20230705,091300,20139561,1546,1546,1546,1546,108
20230705,091200,19972593,1546,1546,1546,1546,0
20230705,091100,19972593,1546,1546,1546,1546,4
20230705,091000,19966409,1546,1546,1552,1546,4101
20230705,090900,13615955,1545,1544,1545,1544,92
20230705,090800,13473837,1544,1544,1544,1544,66
20230705,090700,13371933,1544,1544,1544,1544,208
20230705,090600,13050781,1544,1546,1546,1544,1311
20230705,090500,11026492,1547,1544,1548,1544,3368
20230705,090400,5821770,1543,1543,1543,1543,531
20230705,090300,5002437,1543,1543,1543,1543,0
20230705,090200,5002437,1543,1543,1543,1543,0
20230705,090100,5002437,1543,1536,1544,1536,44
20230705,090000,4934636,1541,1532,1541,1532,3221