KissMeData/084680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,99477892,1493,1493,1493,1493,417
20230705,194300,99477892,1493,1493,1493,1493,0
20230705,194200,99477892,1493,1493,1493,1493,0
20230705,194100,99477892,1493,1493,1493,1493,0
20230705,194000,99477892,1493,1493,1493,1493,0
20230705,193900,99477892,1493,1493,1493,1493,0
20230705,193800,99477892,1493,1493,1493,1493,0
20230705,193700,99477892,1493,1493,1493,1493,0
20230705,193600,99477892,1493,1493,1493,1493,0
20230705,193500,99477892,1493,1493,1493,1493,0
20230705,193400,99477892,1493,1493,1493,1493,0
20230705,193300,99477892,1493,1493,1493,1493,0
20230705,193200,99477892,1493,1493,1493,1493,0
20230705,193100,99477892,1493,1493,1493,1493,0
20230705,193000,99477892,1493,1493,1493,1493,0
20230705,192900,99477892,1493,1493,1493,1493,0
20230705,192800,99477892,1493,1493,1493,1493,0
20230705,192700,99477892,1493,1493,1493,1493,0
20230705,192600,99477892,1493,1493,1493,1493,0
20230705,192500,99477892,1493,1493,1493,1493,0
20230705,192400,99477892,1493,1493,1493,1493,0
20230705,192300,99477892,1493,1493,1493,1493,0
20230705,192200,99477892,1493,1493,1493,1493,0
20230705,192100,99477892,1493,1493,1493,1493,0
20230705,192000,99477892,1493,1493,1493,1493,0
20230705,191900,99477892,1493,1493,1493,1493,0
20230705,191800,99477892,1493,1493,1493,1493,0
20230705,191700,99477892,1493,1493,1493,1493,0
20230705,191600,99477892,1493,1493,1493,1493,0
20230705,191500,99477892,1493,1493,1493,1493,0
20230705,191400,99477892,1493,1493,1493,1493,417
20230705,191300,99477892,1493,1493,1493,1493,0
20230705,191200,99477892,1493,1493,1493,1493,0
20230705,191100,99477892,1493,1493,1493,1493,0
20230705,191000,99477892,1493,1493,1493,1493,0
20230705,190900,99477892,1493,1493,1493,1493,0
20230705,190800,99477892,1493,1493,1493,1493,0
20230705,190700,99477892,1493,1493,1493,1493,0
20230705,190600,99477892,1493,1493,1493,1493,0
20230705,190500,99477892,1493,1493,1493,1493,0
20230705,190400,99477892,1493,1493,1493,1493,0
20230705,190300,99477892,1493,1493,1493,1493,0
20230705,190200,99477892,1493,1493,1493,1493,0
20230705,190100,99477892,1493,1493,1493,1493,0
20230705,190000,99477892,1493,1493,1493,1493,0
20230705,185900,99477892,1493,1493,1493,1493,0
20230705,185800,99477892,1493,1493,1493,1493,0
20230705,185700,99477892,1493,1493,1493,1493,0
20230705,185600,99477892,1493,1493,1493,1493,0
20230705,185500,99477892,1493,1493,1493,1493,0
20230705,185400,99477892,1493,1493,1493,1493,0
20230705,185300,99477892,1493,1493,1493,1493,0
20230705,185200,99477892,1493,1493,1493,1493,0
20230705,185100,99477892,1493,1493,1493,1493,0
20230705,185000,99477892,1493,1493,1493,1493,0
20230705,184900,99477892,1493,1493,1493,1493,0
20230705,184800,99477892,1493,1493,1493,1493,0
20230705,184700,99477892,1493,1493,1493,1493,0
20230705,184600,99477892,1493,1493,1493,1493,0
20230705,184500,99477892,1493,1493,1493,1493,0
20230705,184400,99477892,1493,1493,1493,1493,417
20230705,184300,99477892,1493,1493,1493,1493,0
20230705,184200,99477892,1493,1493,1493,1493,0
20230705,184100,99477892,1493,1493,1493,1493,0
20230705,184000,99477892,1493,1493,1493,1493,0
20230705,183900,99477892,1493,1493,1493,1493,0
20230705,183800,99477892,1493,1493,1493,1493,0
20230705,183700,99477892,1493,1493,1493,1493,0
20230705,183600,99477892,1493,1493,1493,1493,0
20230705,183500,99477892,1493,1493,1493,1493,0
20230705,183400,99477892,1493,1493,1493,1493,0
20230705,183300,99477892,1493,1493,1493,1493,0
20230705,183200,99477892,1493,1493,1493,1493,0
20230705,183100,99477892,1493,1493,1493,1493,0
20230705,183000,99477892,1493,1493,1493,1493,0
20230705,182900,99477892,1493,1493,1493,1493,0
20230705,182800,99477892,1493,1493,1493,1493,0
20230705,182700,99477892,1493,1493,1493,1493,0
20230705,182600,99477892,1493,1493,1493,1493,0
20230705,182500,99477892,1493,1493,1493,1493,0
20230705,182400,99477892,1493,1493,1493,1493,0
20230705,182300,99477892,1493,1493,1493,1493,0
20230705,182200,99477892,1493,1493,1493,1493,0
20230705,182100,99477892,1493,1493,1493,1493,0
20230705,182000,99477892,1493,1493,1493,1493,0
20230705,181900,99477892,1493,1493,1493,1493,0
20230705,181800,99477892,1493,1493,1493,1493,0
20230705,181700,99477892,1493,1493,1493,1493,0
20230705,181600,99477892,1493,1493,1493,1493,0
20230705,181500,99477892,1493,1493,1493,1493,0
20230705,181400,99477892,1493,1493,1493,1493,417
20230705,181300,99477892,1493,1493,1493,1493,0
20230705,181200,99477892,1493,1493,1493,1493,0
20230705,181100,99477892,1493,1493,1493,1493,0
20230705,181000,99477892,1493,1493,1493,1493,0
20230705,180900,99477892,1493,1493,1493,1493,0
20230705,180800,99477892,1493,1493,1493,1493,0
20230705,180700,99477892,1493,1493,1493,1493,0
20230705,180600,99477892,1493,1493,1493,1493,0
20230705,180500,99477892,1493,1493,1493,1493,0
20230705,180400,99477892,1493,1493,1493,1493,0
20230705,180300,99477892,1493,1493,1493,1493,0
20230705,180200,99477892,1493,1493,1493,1493,0
20230705,180100,99477892,1493,1493,1493,1493,0
20230705,180000,99477892,1493,1493,1493,1493,0
20230705,175900,99477892,1493,1493,1493,1493,0
20230705,175800,99477892,1493,1493,1493,1493,0
20230705,175700,99477892,1493,1493,1493,1493,0
20230705,175600,99477892,1493,1493,1493,1493,0
20230705,175500,99477892,1493,1493,1493,1493,0
20230705,175400,99477892,1493,1493,1493,1493,0
20230705,175300,99477892,1493,1493,1493,1493,0
20230705,175200,99477892,1493,1493,1493,1493,0
20230705,175100,99477892,1493,1493,1493,1493,0
20230705,175000,99477892,1493,1493,1493,1493,0
20230705,174900,99477892,1493,1493,1493,1493,0
20230705,174800,99477892,1493,1493,1493,1493,0
20230705,174700,99477892,1493,1493,1493,1493,0
20230705,174600,99477892,1493,1493,1493,1493,0
20230705,174500,99477892,1493,1493,1493,1493,0
20230705,174400,99477892,1493,1493,1493,1493,417
20230705,174300,99477892,1493,1493,1493,1493,0
20230705,174200,99477892,1493,1493,1493,1493,0
20230705,174100,99477892,1493,1493,1493,1493,0
20230705,174000,99477892,1493,1493,1493,1493,0
20230705,173900,99477892,1493,1493,1493,1493,0
20230705,173800,99477892,1493,1493,1493,1493,0
20230705,173700,99477892,1493,1493,1493,1493,0
20230705,173600,99477892,1493,1493,1493,1493,0
20230705,173500,99477892,1493,1493,1493,1493,0
20230705,173400,99477892,1493,1493,1493,1493,0
20230705,173300,99477892,1493,1493,1493,1493,0
20230705,173200,99477892,1493,1493,1493,1493,0
20230705,173100,99477892,1493,1493,1493,1493,0
20230705,173000,99477892,1493,1493,1493,1493,0
20230705,172900,99477892,1493,1493,1493,1493,0
20230705,172800,99477892,1493,1493,1493,1493,0
20230705,172700,99477892,1493,1493,1493,1493,0
20230705,172600,99477892,1493,1493,1493,1493,0
20230705,172500,99477892,1493,1493,1493,1493,0
20230705,172400,99477892,1493,1493,1493,1493,0
20230705,172300,99477892,1493,1493,1493,1493,0
20230705,172200,99477892,1493,1493,1493,1493,0
20230705,172100,99477892,1493,1493,1493,1493,0
20230705,172000,99477892,1493,1493,1493,1493,0
20230705,171900,99477892,1493,1493,1493,1493,0
20230705,171800,99477892,1493,1493,1493,1493,0
20230705,171700,99477892,1493,1493,1493,1493,0
20230705,171600,99477892,1493,1493,1493,1493,0
20230705,171500,99477892,1493,1493,1493,1493,0
20230705,171400,99477892,1493,1493,1493,1493,417
20230705,171300,99477892,1493,1493,1493,1493,0
20230705,171200,99477892,1493,1493,1493,1493,0
20230705,171100,99477892,1493,1493,1493,1493,0
20230705,171000,99477892,1493,1493,1493,1493,0
20230705,170900,99477892,1493,1493,1493,1493,0
20230705,170800,99477892,1493,1493,1493,1493,0
20230705,170700,99477892,1493,1493,1493,1493,0
20230705,170600,99477892,1493,1493,1493,1493,0
20230705,170500,99477892,1493,1493,1493,1493,0
20230705,170400,99477892,1493,1493,1493,1493,0
20230705,170300,99477892,1493,1493,1493,1493,0
20230705,170200,99477892,1493,1493,1493,1493,0
20230705,170100,99477892,1493,1493,1493,1493,0
20230705,170000,99477892,1493,1493,1493,1493,0
20230705,165900,99477892,1493,1493,1493,1493,0
20230705,165800,99477892,1493,1493,1493,1493,0
20230705,165700,99477892,1493,1493,1493,1493,0
20230705,165600,99477892,1493,1493,1493,1493,0
20230705,165500,99477892,1493,1493,1493,1493,0
20230705,165400,99477892,1493,1493,1493,1493,0
20230705,165300,99477892,1493,1493,1493,1493,0
20230705,165200,99477892,1493,1493,1493,1493,0
20230705,165100,99477892,1493,1493,1493,1493,0
20230705,165000,99477892,1493,1493,1493,1493,0
20230705,164900,99477892,1493,1493,1493,1493,0
20230705,164800,99477892,1493,1493,1493,1493,0
20230705,164700,99477892,1493,1493,1493,1493,0
20230705,164600,99477892,1493,1493,1493,1493,0
20230705,164500,99477892,1493,1493,1493,1493,0
20230705,164400,99477892,1493,1493,1493,1493,417
20230705,164300,99477892,1493,1493,1493,1493,0
20230705,164200,99477892,1493,1493,1493,1493,0
20230705,164100,99477892,1493,1493,1493,1493,0
20230705,164000,99477892,1493,1493,1493,1493,0
20230705,163900,99477892,1493,1493,1493,1493,0
20230705,163800,99477892,1493,1493,1493,1493,0
20230705,163700,99477892,1493,1493,1493,1493,0
20230705,163600,99477892,1493,1493,1493,1493,0
20230705,163500,99477892,1493,1493,1493,1493,0
20230705,163400,99477892,1493,1493,1493,1493,0
20230705,163300,99477892,1493,1493,1493,1493,0
20230705,163200,99477892,1493,1493,1493,1493,0
20230705,163100,99477892,1493,1493,1493,1493,0
20230705,163000,99477892,1493,1493,1493,1493,0
20230705,162900,99477892,1493,1493,1493,1493,0
20230705,162800,99477892,1493,1493,1493,1493,0
20230705,162700,99477892,1493,1493,1493,1493,0
20230705,162600,99477892,1493,1493,1493,1493,0
20230705,162500,99477892,1493,1493,1493,1493,0
20230705,162400,99477892,1493,1493,1493,1493,0
20230705,162300,99477892,1493,1493,1493,1493,0
20230705,162200,99477892,1493,1493,1493,1493,0
20230705,162100,99477892,1493,1493,1493,1493,0
20230705,162000,99477892,1493,1493,1493,1493,0
20230705,161900,99477892,1493,1493,1493,1493,0
20230705,161800,99477892,1493,1493,1493,1493,0
20230705,161700,99477892,1493,1493,1493,1493,0
20230705,161600,99477892,1493,1493,1493,1493,0
20230705,161500,99477892,1493,1493,1493,1493,0
20230705,161400,99477892,1493,1493,1493,1493,417
20230705,161300,99477892,1493,1493,1493,1493,0
20230705,161200,99477892,1493,1493,1493,1493,0
20230705,161100,99477892,1493,1493,1493,1493,0
20230705,161000,99477892,1493,1493,1493,1493,0
20230705,160900,99477892,1493,1493,1493,1493,0
20230705,160800,99477892,1493,1493,1493,1493,0
20230705,160700,99477892,1493,1493,1493,1493,0
20230705,160600,99477892,1493,1493,1493,1493,0
20230705,160500,99477892,1493,1493,1493,1493,0
20230705,160400,99477892,1493,1493,1493,1493,0
20230705,160300,99477892,1493,1493,1493,1493,0
20230705,160200,99477892,1493,1493,1493,1493,0
20230705,160100,99477892,1493,1493,1493,1493,0
20230705,160000,99477892,1493,1493,1493,1493,0
20230705,155900,99477892,1493,1493,1493,1493,0
20230705,155800,99477892,1493,1493,1493,1493,0
20230705,155700,99477892,1493,1493,1493,1493,0
20230705,155600,99477892,1493,1493,1493,1493,0
20230705,155500,99477892,1493,1493,1493,1493,0
20230705,155400,99477892,1493,1493,1493,1493,0
20230705,155300,99477892,1493,1493,1493,1493,0
20230705,155200,99477892,1493,1493,1493,1493,0
20230705,155100,99477892,1493,1493,1493,1493,0
20230705,155000,99477892,1493,1493,1493,1493,0
20230705,154900,99477892,1493,1493,1493,1493,0
20230705,154800,99477892,1493,1493,1493,1493,0
20230705,154700,99477892,1493,1493,1493,1493,0
20230705,154600,99477892,1493,1493,1493,1493,0
20230705,154500,99477892,1493,1493,1493,1493,0
20230705,154400,99477892,1493,1493,1493,1493,417
20230705,154300,99477892,1493,1493,1493,1493,0
20230705,154200,99477892,1493,1493,1493,1493,0
20230705,154100,99477892,1493,1493,1493,1493,0
20230705,154000,99477892,1493,1493,1493,1493,0
20230705,153900,99477892,1493,1493,1493,1493,0
20230705,153800,99477892,1493,1493,1493,1493,0
20230705,153700,99477892,1493,1493,1493,1493,0
20230705,153600,99477892,1493,1493,1493,1493,0
20230705,153500,99477892,1493,1493,1493,1493,0
20230705,153400,99477892,1493,1493,1493,1493,0
20230705,153300,99477892,1493,1493,1493,1493,0
20230705,153200,99477892,1493,1493,1493,1493,0
20230705,153100,99477892,1493,1493,1493,1493,0
20230705,153000,99477892,1493,1493,1493,1493,417
20230705,152900,98855311,1490,1490,1490,1490,0
20230705,152800,98855311,1490,1490,1490,1490,0
20230705,152700,98855311,1490,1490,1490,1490,0
20230705,152600,98855311,1490,1490,1490,1490,0
20230705,152500,98855311,1490,1490,1490,1490,0
20230705,152400,98855311,1490,1490,1490,1490,0
20230705,152300,98855311,1490,1490,1490,1490,0
20230705,152200,98855311,1490,1490,1490,1490,0
20230705,152100,98855311,1490,1490,1490,1490,0
20230705,152000,98855311,1490,1490,1490,1490,0
20230705,151900,98855311,1490,1491,1491,1489,707
20230705,151800,97801894,1494,1494,1494,1494,15
20230705,151700,97779484,1494,1494,1494,1494,1947
20230705,151600,94870666,1494,1494,1494,1494,1121
20230705,151500,93195892,1494,1493,1494,1493,600
20230705,151400,92299529,1494,1494,1494,1494,16
20230705,151300,92275625,1494,1494,1494,1494,0
20230705,151200,92275625,1494,1494,1494,1494,0
20230705,151100,92275625,1494,1494,1494,1494,0
20230705,151000,92275625,1494,1492,1494,1492,100
20230705,150900,92126284,1492,1492,1492,1492,0
20230705,150800,92126284,1492,1492,1492,1492,2
20230705,150700,92123300,1493,1493,1493,1493,8
20230705,150600,92111356,1494,1494,1494,1494,17
20230705,150500,92085958,1497,1494,1497,1494,782
20230705,150400,90916125,1494,1493,1494,1493,13
20230705,150300,90896715,1492,1492,1492,1492,0
20230705,150200,90896715,1492,1492,1492,1492,34
20230705,150100,90845987,1492,1492,1492,1492,15
20230705,150000,90823607,1492,1492,1492,1492,5
20230705,145900,90816147,1491,1490,1491,1489,335
20230705,145800,90317248,1490,1490,1490,1490,1
20230705,145700,90315758,1490,1490,1490,1490,0
20230705,145600,90315758,1490,1490,1490,1490,0
20230705,145500,90315758,1490,1490,1490,1490,700
20230705,145400,89272758,1490,1490,1490,1490,1
20230705,145300,89271268,1489,1489,1489,1489,0
20230705,145200,89271268,1489,1489,1489,1489,0
20230705,145100,89271268,1489,1489,1489,1489,0
20230705,145000,89271268,1489,1490,1490,1489,818
20230705,144900,88052942,1490,1490,1490,1490,0
20230705,144800,88052942,1490,1490,1490,1490,0
20230705,144700,88052942,1490,1490,1490,1490,104
20230705,144600,87897982,1488,1488,1488,1488,388
20230705,144500,87320638,1487,1487,1487,1487,0
20230705,144400,87320638,1487,1487,1487,1487,77
20230705,144300,87206139,1487,1487,1487,1487,0
20230705,144200,87206139,1487,1487,1487,1487,33
20230705,144100,87157068,1488,1488,1488,1488,0
20230705,144000,87157068,1488,1488,1488,1488,0
20230705,143900,87157068,1488,1488,1488,1488,10
20230705,143800,87142188,1488,1488,1488,1488,200
20230705,143700,86844588,1487,1487,1487,1487,0
20230705,143600,86844588,1487,1487,1487,1487,96
20230705,143500,86701836,1487,1487,1487,1487,1
20230705,143400,86700349,1487,1487,1487,1487,0
20230705,143300,86700349,1487,1486,1487,1486,11
20230705,143200,86683995,1487,1486,1487,1486,68
20230705,143100,86582946,1486,1486,1486,1486,31
20230705,143000,86536880,1486,1490,1490,1486,46
20230705,142900,86468516,1490,1490,1490,1490,1
20230705,142800,86467026,1486,1486,1486,1486,0
20230705,142700,86467026,1486,1486,1486,1486,0
20230705,142600,86467026,1486,1486,1486,1486,0
20230705,142500,86467026,1486,1486,1486,1486,0
20230705,142400,86467026,1486,1486,1486,1486,0
20230705,142300,86467026,1486,1486,1486,1486,135
20230705,142200,86266416,1486,1486,1486,1486,0
20230705,142100,86266416,1486,1488,1488,1486,1000
20230705,142000,84779899,1488,1488,1488,1488,0
20230705,141900,84779899,1488,1488,1488,1488,0
20230705,141800,84779899,1488,1490,1490,1488,185
20230705,141700,84504481,1488,1488,1488,1488,0
20230705,141600,84504481,1488,1488,1488,1488,0
20230705,141500,84504481,1488,1488,1488,1488,5
20230705,141400,84497041,1485,1485,1485,1485,0
20230705,141300,84497041,1485,1485,1485,1485,0
20230705,141200,84497041,1485,1485,1485,1485,0
20230705,141100,84497041,1485,1485,1485,1485,0
20230705,141000,84497041,1485,1487,1487,1485,4836
20230705,140900,77309832,1487,1490,1490,1487,2816
20230705,140800,73118863,1491,1492,1492,1491,90
20230705,140700,72984625,1492,1492,1492,1492,1
20230705,140600,72983133,1491,1491,1491,1491,0
20230705,140500,72983133,1491,1491,1491,1491,0
20230705,140400,72983133,1491,1491,1491,1491,0
20230705,140300,72983133,1491,1493,1493,1491,1367
20230705,140200,70943494,1493,1493,1493,1493,0
20230705,140100,70943494,1493,1493,1493,1493,165
20230705,140000,70697149,1494,1494,1494,1494,0
20230705,135900,70697149,1494,1494,1494,1494,0
20230705,135800,70697149,1494,1494,1494,1494,20
20230705,135700,70667269,1494,1494,1494,1494,0
20230705,135600,70667269,1494,1494,1494,1494,0
20230705,135500,70667269,1494,1494,1494,1494,0
20230705,135400,70667269,1494,1494,1494,1494,0
20230705,135300,70667269,1494,1494,1494,1494,0
20230705,135200,70667269,1494,1494,1494,1494,0
20230705,135100,70667269,1494,1493,1494,1493,245
20230705,135000,70301466,1493,1493,1493,1493,0
20230705,134900,70301466,1493,1493,1493,1493,0
20230705,134800,70301466,1493,1493,1493,1493,0
20230705,134700,70301466,1493,1493,1493,1493,0
20230705,134600,70301466,1493,1493,1493,1493,0
20230705,134500,70301466,1493,1493,1493,1493,0
20230705,134400,70301466,1493,1493,1493,1493,0
20230705,134300,70301466,1493,1493,1493,1493,1
20230705,134200,70299973,1492,1493,1493,1492,222
20230705,134100,69968638,1493,1493,1493,1493,45
20230705,134000,69901453,1493,1493,1493,1493,0
20230705,133900,69901453,1493,1493,1493,1493,0
20230705,133800,69901453,1493,1493,1493,1493,0
20230705,133700,69901453,1493,1493,1493,1493,0
20230705,133600,69901453,1493,1493,1493,1493,11
20230705,133500,69885030,1493,1494,1494,1493,105
20230705,133400,69728245,1493,1493,1493,1493,0
20230705,133300,69728245,1493,1493,1493,1493,0
20230705,133200,69728245,1493,1493,1493,1493,0
20230705,133100,69728245,1493,1493,1493,1493,0
20230705,133000,69728245,1493,1493,1493,1493,0
20230705,132900,69728245,1493,1493,1493,1493,25
20230705,132800,69690920,1494,1494,1494,1494,0
20230705,132700,69690920,1494,1494,1494,1494,0
20230705,132600,69690920,1494,1494,1494,1494,69
20230705,132500,69587834,1494,1494,1494,1494,1
20230705,132400,69586340,1496,1496,1496,1496,0
20230705,132300,69586340,1496,1496,1496,1496,0
20230705,132200,69586340,1496,1496,1496,1496,35
20230705,132100,69533980,1494,1494,1494,1494,0
20230705,132000,69533980,1494,1494,1494,1494,1083
20230705,131900,67915978,1496,1496,1496,1496,1
20230705,131800,67914482,1496,1496,1496,1496,0
20230705,131700,67914482,1496,1496,1496,1496,0
20230705,131600,67914482,1496,1496,1496,1496,35
20230705,131500,67862122,1499,1499,1499,1499,0
20230705,131400,67862122,1499,1499,1499,1499,0
20230705,131300,67862122,1499,1499,1499,1499,0
20230705,131200,67862122,1499,1499,1499,1499,33
20230705,131100,67812655,1499,1499,1499,1499,0
20230705,131000,67812655,1499,1499,1499,1499,1
20230705,130900,67811156,1494,1494,1494,1494,0
20230705,130800,67811156,1494,1494,1494,1494,0
20230705,130700,67811156,1494,1494,1494,1494,0
20230705,130600,67811156,1494,1494,1494,1494,0
20230705,130500,67811156,1494,1494,1494,1494,0
20230705,130400,67811156,1494,1494,1494,1494,0
20230705,130300,67811156,1494,1494,1494,1494,0
20230705,130200,67811156,1494,1494,1494,1494,0
20230705,130100,67811156,1494,1494,1494,1494,8
20230705,130000,67799204,1495,1496,1496,1495,69
20230705,125900,67696002,1495,1495,1495,1495,13
20230705,125800,67676567,1495,1495,1495,1495,8
20230705,125700,67664607,1494,1494,1494,1494,756
20230705,125600,66535143,1494,1494,1494,1494,0
20230705,125500,66535143,1494,1494,1494,1494,0
20230705,125400,66535143,1494,1494,1494,1494,0
20230705,125300,66535143,1494,1494,1494,1494,0
20230705,125200,66535143,1494,1494,1494,1494,0
20230705,125100,66535143,1494,1494,1494,1494,0
20230705,125000,66535143,1494,1494,1494,1494,30
20230705,124900,66490323,1495,1495,1495,1495,0
20230705,124800,66490323,1495,1495,1495,1495,0
20230705,124700,66490323,1495,1495,1495,1495,0
20230705,124600,66490323,1495,1495,1495,1495,0
20230705,124500,66490323,1495,1495,1495,1495,3
20230705,124400,66485838,1495,1495,1495,1495,0
20230705,124300,66485838,1495,1495,1495,1495,0
20230705,124200,66485838,1495,1495,1495,1495,1
20230705,124100,66484343,1489,1489,1489,1489,0
20230705,124000,66484343,1489,1489,1489,1489,14
20230705,123900,66463497,1490,1490,1490,1490,0
20230705,123800,66463497,1490,1490,1490,1490,0
20230705,123700,66463497,1490,1490,1490,1490,100
20230705,123600,66314497,1488,1488,1488,1488,0
20230705,123500,66314497,1488,1488,1488,1488,0
20230705,123400,66314497,1488,1488,1488,1488,0
20230705,123300,66314497,1488,1488,1488,1488,0
20230705,123200,66314497,1488,1488,1488,1488,0
20230705,123100,66314497,1488,1488,1488,1488,0
20230705,123000,66314497,1488,1488,1488,1488,0
20230705,122900,66314497,1488,1488,1488,1488,0
20230705,122800,66314497,1488,1488,1488,1488,0
20230705,122700,66314497,1488,1488,1488,1488,0
20230705,122600,66314497,1488,1492,1492,1488,1622
20230705,122500,63899999,1490,1490,1490,1490,0
20230705,122400,63899999,1490,1490,1490,1490,1915
20230705,122300,61046649,1490,1490,1490,1490,100
20230705,122200,60897649,1490,1490,1490,1490,405
20230705,122100,60294199,1489,1489,1489,1489,0
20230705,122000,60294199,1489,1489,1489,1489,959
20230705,121900,58866248,1489,1490,1490,1489,293
20230705,121800,58429969,1490,1490,1490,1490,100
20230705,121700,58280969,1490,1490,1490,1490,0
20230705,121600,58280969,1490,1490,1490,1490,0
20230705,121500,58280969,1490,1490,1490,1490,0
20230705,121400,58280969,1490,1490,1490,1490,0
20230705,121300,58280969,1490,1490,1490,1490,16
20230705,121200,58257129,1490,1490,1490,1490,3
20230705,121100,58252659,1489,1489,1489,1489,0
20230705,121000,58252659,1489,1489,1489,1489,0
20230705,120900,58252659,1489,1489,1489,1489,0
20230705,120800,58252659,1489,1489,1489,1489,0
20230705,120700,58252659,1489,1489,1489,1489,0
20230705,120600,58252659,1489,1489,1489,1489,0
20230705,120500,58252659,1489,1489,1489,1489,0
20230705,120400,58252659,1489,1489,1489,1489,0
20230705,120300,58252659,1489,1489,1489,1489,8
20230705,120200,58240747,1490,1490,1490,1490,0
20230705,120100,58240747,1490,1490,1490,1490,0
20230705,120000,58240747,1490,1490,1490,1490,0
20230705,115900,58240747,1490,1490,1490,1490,0
20230705,115800,58240747,1490,1490,1490,1490,0
20230705,115700,58240747,1490,1490,1490,1490,0
20230705,115600,58240747,1490,1490,1490,1490,0
20230705,115500,58240747,1490,1490,1490,1490,0
20230705,115400,58240747,1490,1490,1490,1490,0
20230705,115300,58240747,1490,1489,1490,1488,2000
20230705,115200,55262496,1489,1489,1489,1489,14
20230705,115100,55241650,1490,1490,1490,1490,0
20230705,115000,55241650,1490,1490,1490,1490,633
20230705,114900,54298480,1491,1492,1492,1491,1535
20230705,114800,52008269,1500,1500,1500,1500,0
20230705,114700,52008269,1500,1500,1500,1500,0
20230705,114600,52008269,1500,1500,1500,1500,0
20230705,114500,52008269,1500,1500,1500,1500,1
20230705,114400,52006769,1492,1495,1495,1492,3300
20230705,114300,47082775,1493,1493,1493,1493,0
20230705,114200,47082775,1493,1493,1493,1493,0
20230705,114100,47082775,1493,1493,1493,1493,0
20230705,114000,47082775,1493,1493,1493,1493,0
20230705,113900,47082775,1493,1493,1493,1493,0
20230705,113800,47082775,1493,1493,1493,1493,0
20230705,113700,47082775,1493,1493,1493,1493,0
20230705,113600,47082775,1493,1493,1493,1493,0
20230705,113500,47082775,1493,1493,1493,1493,0
20230705,113400,47082775,1493,1493,1493,1493,0
20230705,113300,47082775,1493,1492,1493,1492,569
20230705,113200,46233507,1492,1492,1492,1492,0
20230705,113100,46233507,1492,1492,1492,1492,135
20230705,113000,46032087,1492,1492,1492,1492,0
20230705,112900,46032087,1492,1492,1492,1492,0
20230705,112800,46032087,1492,1492,1492,1492,0
20230705,112700,46032087,1492,1492,1492,1492,0
20230705,112600,46032087,1492,1492,1492,1492,0
20230705,112500,46032087,1492,1492,1492,1492,0
20230705,112400,46032087,1492,1492,1492,1492,170
20230705,112300,45778447,1491,1491,1491,1491,8
20230705,112200,45766519,1491,1491,1491,1491,1270
20230705,112100,43872949,1492,1492,1492,1492,0
20230705,112000,43872949,1492,1492,1492,1492,0
20230705,111900,43872949,1492,1492,1492,1492,0
20230705,111800,43872949,1492,1492,1492,1492,0
20230705,111700,43872949,1492,1492,1492,1492,320
20230705,111600,43395509,1492,1492,1492,1492,30
20230705,111500,43350749,1491,1491,1491,1491,0
20230705,111400,43350749,1491,1491,1491,1491,0
20230705,111300,43350749,1491,1491,1491,1491,0
20230705,111200,43350749,1491,1491,1491,1491,0
20230705,111100,43350749,1491,1491,1491,1491,0
20230705,111000,43350749,1491,1491,1491,1491,167
20230705,110900,43101752,1491,1487,1491,1487,3633
20230705,110800,37691898,1487,1488,1488,1487,1303
20230705,110700,35753508,1489,1489,1489,1489,0
20230705,110600,35753508,1489,1489,1489,1489,14
20230705,110500,35732662,1489,1489,1489,1489,0
20230705,110400,35732662,1489,1489,1489,1489,0
20230705,110300,35732662,1489,1489,1489,1489,0
20230705,110200,35732662,1489,1489,1489,1489,0
20230705,110100,35732662,1489,1489,1489,1489,208
20230705,110000,35422950,1490,1490,1490,1490,0
20230705,105900,35422950,1490,1490,1490,1490,0
20230705,105800,35422950,1490,1489,1490,1489,14
20230705,105700,35402103,1489,1490,1490,1489,1000
20230705,105600,33912926,1491,1491,1491,1491,290
20230705,105500,33480536,1491,1492,1492,1491,100
20230705,105400,33331352,1492,1492,1492,1492,27
20230705,105300,33291068,1492,1492,1492,1492,101
20230705,105200,33140376,1491,1491,1491,1491,795
20230705,105100,31955031,1492,1494,1494,1492,36
20230705,105000,31901277,1495,1495,1495,1495,0
20230705,104900,31901277,1495,1495,1495,1495,0
20230705,104800,31901277,1495,1495,1495,1495,100
20230705,104700,31751777,1495,1495,1495,1495,0
20230705,104600,31751777,1495,1495,1495,1495,0
20230705,104500,31751777,1495,1495,1495,1495,0
20230705,104400,31751777,1495,1495,1495,1495,0
20230705,104300,31751777,1495,1495,1495,1495,0
20230705,104200,31751777,1495,1495,1495,1495,0
20230705,104100,31751777,1495,1495,1495,1495,0
20230705,104000,31751777,1495,1495,1495,1495,0
20230705,103900,31751777,1495,1495,1495,1495,0
20230705,103800,31751777,1495,1495,1495,1495,0
20230705,103700,31751777,1495,1495,1495,1495,0
20230705,103600,31751777,1495,1495,1495,1495,43
20230705,103500,31687492,1496,1496,1496,1496,4
20230705,103400,31681508,1496,1496,1496,1496,0
20230705,103300,31681508,1496,1496,1496,1496,0
20230705,103200,31681508,1496,1496,1496,1496,0
20230705,103100,31681508,1496,1496,1496,1496,1
20230705,103000,31680012,1490,1490,1490,1490,0
20230705,102900,31680012,1490,1490,1490,1490,0
20230705,102800,31680012,1490,1490,1490,1490,0
20230705,102700,31680012,1490,1490,1490,1490,0
20230705,102600,31680012,1490,1490,1490,1490,0
20230705,102500,31680012,1490,1490,1490,1490,0
20230705,102400,31680012,1490,1490,1490,1490,10
20230705,102300,31665112,1490,1490,1490,1490,14
20230705,102200,31644252,1488,1488,1488,1488,0
20230705,102100,31644252,1488,1488,1488,1488,0
20230705,102000,31644252,1488,1488,1488,1488,0
20230705,101900,31644252,1488,1488,1488,1488,0
20230705,101800,31644252,1488,1488,1488,1488,0
20230705,101700,31644252,1488,1488,1488,1488,0
20230705,101600,31644252,1488,1490,1490,1488,1000
20230705,101500,30156181,1489,1489,1489,1489,0
20230705,101400,30156181,1489,1491,1491,1489,2000
20230705,101300,27177106,1491,1491,1491,1491,0
20230705,101200,27177106,1491,1492,1492,1491,59
20230705,101100,27089094,1492,1492,1492,1492,0
20230705,101000,27089094,1492,1492,1492,1492,0
20230705,100900,27089094,1492,1492,1492,1492,0
20230705,100800,27089094,1492,1496,1496,1492,44
20230705,100700,27023396,1490,1490,1490,1490,0
20230705,100600,27023396,1490,1494,1494,1490,5000
20230705,100500,19567883,1495,1495,1495,1495,1
20230705,100400,19566388,1494,1495,1495,1494,747
20230705,100300,18450329,1495,1495,1495,1495,348
20230705,100200,17930069,1496,1496,1496,1496,24
20230705,100100,17894165,1503,1503,1503,1503,0
20230705,100000,17894165,1503,1503,1503,1503,0
20230705,095900,17894165,1503,1503,1503,1503,0
20230705,095800,17894165,1503,1503,1503,1503,0
20230705,095700,17894165,1503,1503,1503,1503,0
20230705,095600,17894165,1503,1503,1503,1503,1
20230705,095500,17892662,1496,1496,1496,1496,0
20230705,095400,17892662,1496,1496,1496,1496,0
20230705,095300,17892662,1496,1496,1496,1496,0
20230705,095200,17892662,1496,1496,1496,1496,23
20230705,095100,17858254,1503,1503,1503,1503,0
20230705,095000,17858254,1503,1503,1503,1503,0
20230705,094900,17858254,1503,1503,1503,1503,0
20230705,094800,17858254,1503,1503,1503,1503,0
20230705,094700,17858254,1503,1503,1503,1503,0
20230705,094600,17858254,1503,1503,1503,1495,126
20230705,094500,17669792,1495,1495,1495,1495,0
20230705,094400,17669792,1495,1495,1495,1495,3
20230705,094300,17665307,1503,1503,1503,1503,6
20230705,094200,17656289,1504,1506,1506,1504,22
20230705,094100,17623182,1505,1506,1506,1505,20
20230705,094000,17593070,1505,1504,1506,1504,1134
20230705,093900,15885480,1504,1504,1504,1504,0
20230705,093800,15885480,1504,1504,1504,1504,10
20230705,093700,15870440,1504,1504,1504,1504,4
20230705,093600,15864424,1504,1504,1504,1504,27
20230705,093500,15823816,1503,1503,1503,1503,1
20230705,093400,15822313,1492,1492,1492,1492,1
20230705,093300,15820821,1492,1497,1505,1492,84
20230705,093200,15695366,1497,1496,1497,1496,11
20230705,093100,15678902,1491,1491,1491,1491,1
20230705,093000,15677411,1490,1496,1496,1490,3139
20230705,092900,10992602,1497,1497,1497,1497,0
20230705,092800,10992602,1497,1497,1497,1497,8
20230705,092700,10980626,1497,1497,1497,1497,145
20230705,092600,10763561,1497,1497,1497,1497,0
20230705,092500,10763561,1497,1497,1497,1497,1365
20230705,092400,8720156,1497,1497,1497,1497,0
20230705,092300,8720156,1497,1497,1497,1497,518
20230705,092200,7944710,1505,1505,1505,1505,0
20230705,092100,7944710,1505,1505,1505,1505,0
20230705,092000,7944710,1505,1505,1505,1505,200
20230705,091900,7643710,1505,1505,1505,1505,18
20230705,091800,7616620,1505,1505,1505,1505,0
20230705,091700,7616620,1505,1505,1505,1505,0
20230705,091600,7616620,1505,1505,1505,1505,26
20230705,091500,7577490,1505,1505,1505,1505,63
20230705,091400,7482675,1500,1500,1500,1500,4
20230705,091300,7476675,1500,1500,1500,1500,0
20230705,091200,7476675,1500,1500,1500,1500,150
20230705,091100,7251675,1506,1506,1506,1506,21
20230705,091000,7220049,1506,1506,1506,1506,0
20230705,090900,7220049,1506,1506,1506,1506,0
20230705,090800,7220049,1506,1506,1506,1506,1330
20230705,090700,5217069,1507,1507,1507,1507,0
20230705,090600,5217069,1507,1507,1507,1507,1
20230705,090500,5215562,1508,1508,1508,1508,1
20230705,090400,5214054,1508,1508,1508,1508,2
20230705,090300,5211038,1492,1509,1510,1492,2324
20230705,090200,1725189,1510,1510,1510,1510,0
20230705,090100,1725189,1510,1510,1510,1510,0
20230705,090000,1725189,1510,1491,1510,1491,1157