KissMeData/084440/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193900,373862312,1652,1652,1652,1652,6479
20230720,193800,373862312,1652,1652,1652,1652,0
20230720,193700,373862312,1652,1652,1652,1652,0
20230720,193600,373862312,1652,1652,1652,1652,0
20230720,193500,373862312,1652,1652,1652,1652,0
20230720,193400,373862312,1652,1652,1652,1652,0
20230720,193300,373862312,1652,1652,1652,1652,0
20230720,193200,373862312,1652,1652,1652,1652,0
20230720,193100,373862312,1652,1652,1652,1652,0
20230720,193000,373862312,1652,1652,1652,1652,0
20230720,192900,373862312,1652,1652,1652,1652,0
20230720,192800,373862312,1652,1652,1652,1652,0
20230720,192700,373862312,1652,1652,1652,1652,0
20230720,192600,373862312,1652,1652,1652,1652,0
20230720,192500,373862312,1652,1652,1652,1652,0
20230720,192400,373862312,1652,1652,1652,1652,0
20230720,192300,373862312,1652,1652,1652,1652,0
20230720,192200,373862312,1652,1652,1652,1652,0
20230720,192100,373862312,1652,1652,1652,1652,0
20230720,192000,373862312,1652,1652,1652,1652,0
20230720,191900,373862312,1652,1652,1652,1652,0
20230720,191800,373862312,1652,1652,1652,1652,0
20230720,191700,373862312,1652,1652,1652,1652,0
20230720,191600,373862312,1652,1652,1652,1652,0
20230720,191500,373862312,1652,1652,1652,1652,0
20230720,191400,373862312,1652,1652,1652,1652,0
20230720,191300,373862312,1652,1652,1652,1652,0
20230720,191200,373862312,1652,1652,1652,1652,0
20230720,191100,373862312,1652,1652,1652,1652,0
20230720,191000,373862312,1652,1652,1652,1652,0
20230720,190900,373862312,1652,1652,1652,1652,6479
20230720,190800,373862312,1652,1652,1652,1652,0
20230720,190700,373862312,1652,1652,1652,1652,0
20230720,190600,373862312,1652,1652,1652,1652,0
20230720,190500,373862312,1652,1652,1652,1652,0
20230720,190400,373862312,1652,1652,1652,1652,0
20230720,190300,373862312,1652,1652,1652,1652,0
20230720,190200,373862312,1652,1652,1652,1652,0
20230720,190100,373862312,1652,1652,1652,1652,0
20230720,190000,373862312,1652,1652,1652,1652,0
20230720,185900,373862312,1652,1652,1652,1652,0
20230720,185800,373862312,1652,1652,1652,1652,0
20230720,185700,373862312,1652,1652,1652,1652,0
20230720,185600,373862312,1652,1652,1652,1652,0
20230720,185500,373862312,1652,1652,1652,1652,0
20230720,185400,373862312,1652,1652,1652,1652,0
20230720,185300,373862312,1652,1652,1652,1652,0
20230720,185200,373862312,1652,1652,1652,1652,0
20230720,185100,373862312,1652,1652,1652,1652,0
20230720,185000,373862312,1652,1652,1652,1652,0
20230720,184900,373862312,1652,1652,1652,1652,0
20230720,184800,373862312,1652,1652,1652,1652,0
20230720,184700,373862312,1652,1652,1652,1652,0
20230720,184600,373862312,1652,1652,1652,1652,0
20230720,184500,373862312,1652,1652,1652,1652,0
20230720,184400,373862312,1652,1652,1652,1652,0
20230720,184300,373862312,1652,1652,1652,1652,0
20230720,184200,373862312,1652,1652,1652,1652,0
20230720,184100,373862312,1652,1652,1652,1652,0
20230720,184000,373862312,1652,1652,1652,1652,0
20230720,183900,373862312,1652,1652,1652,1652,6479
20230720,183800,373862312,1652,1652,1652,1652,0
20230720,183700,373862312,1652,1652,1652,1652,0
20230720,183600,373862312,1652,1652,1652,1652,0
20230720,183500,373862312,1652,1652,1652,1652,0
20230720,183400,373862312,1652,1652,1652,1652,0
20230720,183300,373862312,1652,1652,1652,1652,0
20230720,183200,373862312,1652,1652,1652,1652,0
20230720,183100,373862312,1652,1652,1652,1652,0
20230720,183000,373862312,1652,1652,1652,1652,0
20230720,182900,373862312,1652,1652,1652,1652,0
20230720,182800,373862312,1652,1652,1652,1652,0
20230720,182700,373862312,1652,1652,1652,1652,0
20230720,182600,373862312,1652,1652,1652,1652,0
20230720,182500,373862312,1652,1652,1652,1652,0
20230720,182400,373862312,1652,1652,1652,1652,0
20230720,182300,373862312,1652,1652,1652,1652,0
20230720,182200,373862312,1652,1652,1652,1652,0
20230720,182100,373862312,1652,1652,1652,1652,0
20230720,182000,373862312,1652,1652,1652,1652,0
20230720,181900,373862312,1652,1652,1652,1652,0
20230720,181800,373862312,1652,1652,1652,1652,0
20230720,181700,373862312,1652,1652,1652,1652,0
20230720,181600,373862312,1652,1652,1652,1652,0
20230720,181500,373862312,1652,1652,1652,1652,0
20230720,181400,373862312,1652,1652,1652,1652,0
20230720,181300,373862312,1652,1652,1652,1652,0
20230720,181200,373862312,1652,1652,1652,1652,0
20230720,181100,373862312,1652,1652,1652,1652,0
20230720,181000,373862312,1652,1652,1652,1652,0
20230720,180900,373862312,1652,1652,1652,1652,6479
20230720,180800,373862312,1652,1652,1652,1652,0
20230720,180700,373862312,1652,1652,1652,1652,0
20230720,180600,373862312,1652,1652,1652,1652,0
20230720,180500,373862312,1652,1652,1652,1652,0
20230720,180400,373862312,1652,1652,1652,1652,0
20230720,180300,373862312,1652,1652,1652,1652,0
20230720,180200,373862312,1652,1652,1652,1652,0
20230720,180100,373862312,1652,1652,1652,1652,0
20230720,180000,373862312,1652,1652,1652,1652,0
20230720,175900,373862312,1652,1652,1652,1652,0
20230720,175800,373862312,1652,1652,1652,1652,0
20230720,175700,373862312,1652,1652,1652,1652,0
20230720,175600,373862312,1652,1652,1652,1652,0
20230720,175500,373862312,1652,1652,1652,1652,0
20230720,175400,373862312,1652,1652,1652,1652,0
20230720,175300,373862312,1652,1652,1652,1652,0
20230720,175200,373862312,1652,1652,1652,1652,0
20230720,175100,373862312,1652,1652,1652,1652,0
20230720,175000,373862312,1652,1652,1652,1652,0
20230720,174900,373862312,1652,1652,1652,1652,0
20230720,174800,373862312,1652,1652,1652,1652,0
20230720,174700,373862312,1652,1652,1652,1652,0
20230720,174600,373862312,1652,1652,1652,1652,0
20230720,174500,373862312,1652,1652,1652,1652,0
20230720,174400,373862312,1652,1652,1652,1652,0
20230720,174300,373862312,1652,1652,1652,1652,0
20230720,174200,373862312,1652,1652,1652,1652,0
20230720,174100,373862312,1652,1652,1652,1652,0
20230720,174000,373862312,1652,1652,1652,1652,0
20230720,173900,373862312,1652,1652,1652,1652,6479
20230720,173800,373862312,1652,1652,1652,1652,0
20230720,173700,373862312,1652,1652,1652,1652,0
20230720,173600,373862312,1652,1652,1652,1652,0
20230720,173500,373862312,1652,1652,1652,1652,0
20230720,173400,373862312,1652,1652,1652,1652,0
20230720,173300,373862312,1652,1652,1652,1652,0
20230720,173200,373862312,1652,1652,1652,1652,0
20230720,173100,373862312,1652,1652,1652,1652,0
20230720,173000,373862312,1652,1652,1652,1652,0
20230720,172900,373862312,1652,1652,1652,1652,0
20230720,172800,373862312,1652,1652,1652,1652,0
20230720,172700,373862312,1652,1652,1652,1652,0
20230720,172600,373862312,1652,1652,1652,1652,0
20230720,172500,373862312,1652,1652,1652,1652,0
20230720,172400,373862312,1652,1652,1652,1652,0
20230720,172300,373862312,1652,1652,1652,1652,0
20230720,172200,373862312,1652,1652,1652,1652,0
20230720,172100,373862312,1652,1652,1652,1652,0
20230720,172000,373862312,1652,1652,1652,1652,0
20230720,171900,373862312,1652,1652,1652,1652,0
20230720,171800,373862312,1652,1652,1652,1652,0
20230720,171700,373862312,1652,1652,1652,1652,0
20230720,171600,373862312,1652,1652,1652,1652,0
20230720,171500,373862312,1652,1652,1652,1652,0
20230720,171400,373862312,1652,1652,1652,1652,0
20230720,171300,373862312,1652,1652,1652,1652,0
20230720,171200,373862312,1652,1652,1652,1652,0
20230720,171100,373862312,1652,1652,1652,1652,0
20230720,171000,373862312,1652,1652,1652,1652,0
20230720,170900,373862312,1652,1652,1652,1652,6479
20230720,170800,373862312,1652,1652,1652,1652,0
20230720,170700,373862312,1652,1652,1652,1652,0
20230720,170600,373862312,1652,1652,1652,1652,0
20230720,170500,373862312,1652,1652,1652,1652,0
20230720,170400,373862312,1652,1652,1652,1652,0
20230720,170300,373862312,1652,1652,1652,1652,0
20230720,170200,373862312,1652,1652,1652,1652,0
20230720,170100,373862312,1652,1652,1652,1652,0
20230720,170000,373862312,1652,1652,1652,1652,0
20230720,165900,373862312,1652,1652,1652,1652,0
20230720,165800,373862312,1652,1652,1652,1652,0
20230720,165700,373862312,1652,1652,1652,1652,0
20230720,165600,373862312,1652,1652,1652,1652,0
20230720,165500,373862312,1652,1652,1652,1652,0
20230720,165400,373862312,1652,1652,1652,1652,0
20230720,165300,373862312,1652,1652,1652,1652,0
20230720,165200,373862312,1652,1652,1652,1652,0
20230720,165100,373862312,1652,1652,1652,1652,0
20230720,165000,373862312,1652,1652,1652,1652,0
20230720,164900,373862312,1652,1652,1652,1652,0
20230720,164800,373862312,1652,1652,1652,1652,0
20230720,164700,373862312,1652,1652,1652,1652,0
20230720,164600,373862312,1652,1652,1652,1652,0
20230720,164500,373862312,1652,1652,1652,1652,0
20230720,164400,373862312,1652,1652,1652,1652,0
20230720,164300,373862312,1652,1652,1652,1652,0
20230720,164200,373862312,1652,1652,1652,1652,0
20230720,164100,373862312,1652,1652,1652,1652,0
20230720,164000,373862312,1652,1652,1652,1652,0
20230720,163900,373862312,1652,1652,1652,1652,6479
20230720,163800,373862312,1652,1652,1652,1652,0
20230720,163700,373862312,1652,1652,1652,1652,0
20230720,163600,373862312,1652,1652,1652,1652,0
20230720,163500,373862312,1652,1652,1652,1652,0
20230720,163400,373862312,1652,1652,1652,1652,0
20230720,163300,373862312,1652,1652,1652,1652,0
20230720,163200,373862312,1652,1652,1652,1652,0
20230720,163100,373862312,1652,1652,1652,1652,0
20230720,163000,373862312,1652,1652,1652,1652,0
20230720,162900,373862312,1652,1652,1652,1652,0
20230720,162800,373862312,1652,1652,1652,1652,0
20230720,162700,373862312,1652,1652,1652,1652,0
20230720,162600,373862312,1652,1652,1652,1652,0
20230720,162500,373862312,1652,1652,1652,1652,0
20230720,162400,373862312,1652,1652,1652,1652,0
20230720,162300,373862312,1652,1652,1652,1652,0
20230720,162200,373862312,1652,1652,1652,1652,0
20230720,162100,373862312,1652,1652,1652,1652,0
20230720,162000,373862312,1652,1652,1652,1652,0
20230720,161900,373862312,1652,1652,1652,1652,0
20230720,161800,373862312,1652,1652,1652,1652,0
20230720,161700,373862312,1652,1652,1652,1652,0
20230720,161600,373862312,1652,1652,1652,1652,0
20230720,161500,373862312,1652,1652,1652,1652,0
20230720,161400,373862312,1652,1652,1652,1652,0
20230720,161300,373862312,1652,1652,1652,1652,0
20230720,161200,373862312,1652,1652,1652,1652,0
20230720,161100,373862312,1652,1652,1652,1652,0
20230720,161000,373862312,1652,1652,1652,1652,0
20230720,160900,373862312,1652,1652,1652,1652,6479
20230720,160800,373862312,1652,1652,1652,1652,0
20230720,160700,373862312,1652,1652,1652,1652,0
20230720,160600,373862312,1652,1652,1652,1652,0
20230720,160500,373862312,1652,1652,1652,1652,0
20230720,160400,373862312,1652,1652,1652,1652,0
20230720,160300,373862312,1652,1652,1652,1652,0
20230720,160200,373862312,1652,1652,1652,1652,0
20230720,160100,373862312,1652,1652,1652,1652,0
20230720,160000,373862312,1652,1652,1652,1652,0
20230720,155900,373862312,1652,1652,1652,1652,0
20230720,155800,373862312,1652,1652,1652,1652,0
20230720,155700,373862312,1652,1652,1652,1652,0
20230720,155600,373862312,1652,1652,1652,1652,0
20230720,155500,373862312,1652,1652,1652,1652,0
20230720,155400,373862312,1652,1652,1652,1652,0
20230720,155300,373862312,1652,1652,1652,1652,0
20230720,155200,373862312,1652,1652,1652,1652,0
20230720,155100,373862312,1652,1652,1652,1652,0
20230720,155000,373862312,1652,1652,1652,1652,0
20230720,154900,373862312,1652,1652,1652,1652,0
20230720,154800,373862312,1652,1652,1652,1652,0
20230720,154700,373862312,1652,1652,1652,1652,0
20230720,154600,373862312,1652,1652,1652,1652,0
20230720,154500,373862312,1652,1652,1652,1652,0
20230720,154400,373862312,1652,1652,1652,1652,0
20230720,154300,373862312,1652,1652,1652,1652,0
20230720,154200,373862312,1652,1652,1652,1652,0
20230720,154100,373862312,1652,1652,1652,1652,0
20230720,154000,373862312,1652,1652,1652,1652,0
20230720,153900,373862312,1652,1652,1652,1652,6479
20230720,153800,373862312,1652,1652,1652,1652,0
20230720,153700,373862312,1652,1652,1652,1652,0
20230720,153600,373862312,1652,1652,1652,1652,0
20230720,153500,373862312,1652,1652,1652,1652,0
20230720,153400,373862312,1652,1652,1652,1652,0
20230720,153300,373862312,1652,1652,1652,1652,0
20230720,153200,373862312,1652,1652,1652,1652,0
20230720,153100,373862312,1652,1652,1652,1652,0
20230720,153000,373862312,1652,1652,1652,1652,6479
20230720,152900,363159004,1670,1670,1670,1670,0
20230720,152800,363159004,1670,1670,1670,1670,0
20230720,152700,363159004,1670,1670,1670,1670,0
20230720,152600,363159004,1670,1670,1670,1670,0
20230720,152500,363159004,1670,1670,1670,1670,0
20230720,152400,363159004,1670,1670,1670,1670,0
20230720,152300,363159004,1670,1670,1670,1670,0
20230720,152200,363159004,1670,1670,1670,1670,0
20230720,152100,363159004,1670,1670,1670,1670,0
20230720,152000,363159004,1670,1670,1670,1670,0
20230720,151900,363159004,1670,1670,1670,1670,0
20230720,151800,363159004,1670,1666,1670,1665,235
20230720,151700,362766581,1670,1670,1670,1670,0
20230720,151600,362766581,1670,1661,1670,1661,7
20230720,151500,362754945,1670,1664,1670,1661,201
20230720,151400,362419898,1664,1662,1664,1661,1047
20230720,151300,360680823,1663,1664,1664,1660,9
20230720,151200,360665865,1660,1664,1664,1660,366
20230720,151100,360057031,1660,1664,1670,1660,2907
20230720,151000,355216789,1664,1667,1667,1664,140
20230720,150900,354983769,1665,1666,1666,1665,410
20230720,150800,354301118,1668,1668,1668,1666,1135
20230720,150700,352410041,1667,1668,1668,1667,83
20230720,150600,352271603,1669,1669,1669,1669,0
20230720,150500,352271603,1669,1667,1669,1665,7
20230720,150400,352259937,1670,1669,1670,1669,125
20230720,150300,352051311,1665,1666,1669,1665,13
20230720,150200,352029658,1667,1667,1667,1667,0
20230720,150100,352029658,1667,1669,1669,1667,13
20230720,150000,352007977,1670,1670,1670,1670,2
20230720,145900,352004637,1671,1671,1671,1671,0
20230720,145800,352004637,1671,1671,1671,1671,0
20230720,145700,352004637,1671,1669,1671,1665,877
20230720,145600,350542026,1671,1670,1671,1670,142
20230720,145500,350304885,1670,1670,1670,1670,259
20230720,145400,349872355,1671,1670,1671,1670,63
20230720,145300,349767094,1671,1671,1671,1670,9
20230720,145200,349752061,1670,1670,1671,1670,72
20230720,145100,349631780,1671,1671,1671,1671,196
20230720,145000,349304264,1671,1673,1673,1671,86
20230720,144900,349160398,1674,1675,1675,1674,1040
20230720,144800,347418901,1675,1676,1676,1675,11
20230720,144700,347400471,1676,1675,1680,1675,53
20230720,144600,347311686,1675,1674,1675,1674,40
20230720,144500,347244722,1674,1674,1674,1674,0
20230720,144400,347244722,1674,1674,1674,1674,56
20230720,144300,347150978,1673,1675,1675,1673,106
20230720,144200,346973440,1675,1675,1675,1675,100
20230720,144100,346805940,1675,1674,1675,1674,1579
20230720,144000,344161120,1674,1675,1675,1674,47
20230720,143900,344082440,1674,1674,1674,1674,204
20230720,143800,343740944,1674,1672,1674,1671,103
20230720,143700,343568645,1671,1672,1673,1670,128
20230720,143600,343354614,1670,1670,1670,1670,11
20230720,143500,343336244,1670,1673,1673,1670,108
20230720,143400,343155722,1674,1674,1674,1674,110
20230720,143300,342971582,1674,1669,1674,1668,48
20230720,143200,342891367,1670,1670,1670,1670,162
20230720,143100,342620827,1670,1671,1671,1670,114
20230720,143000,342430387,1668,1674,1674,1668,12
20230720,142900,342410365,1666,1666,1666,1666,60
20230720,142800,342310405,1666,1666,1666,1665,447
20230720,142700,341565709,1666,1667,1667,1666,218
20230720,142600,341202467,1666,1666,1666,1666,24
20230720,142500,341162483,1673,1673,1673,1673,108
20230720,142400,340981799,1673,1673,1673,1673,108
20230720,142300,340801115,1674,1674,1674,1674,108
20230720,142200,340620323,1674,1674,1674,1674,213
20230720,142100,340263761,1674,1673,1675,1673,325
20230720,142000,339719698,1670,1670,1670,1670,6
20230720,141900,339709678,1669,1673,1673,1669,156
20230720,141800,339449098,1674,1666,1674,1666,2
20230720,141700,339445758,1665,1665,1665,1665,6
20230720,141600,339435768,1665,1674,1674,1665,2754
20230720,141500,334847390,1674,1674,1674,1674,54
20230720,141400,334756994,1674,1675,1675,1669,167
20230720,141300,334477694,1675,1675,1675,1675,217
20230720,141200,334114219,1671,1675,1675,1671,68
20230720,141100,334000371,1667,1667,1667,1667,0
20230720,141000,334000371,1667,1667,1667,1667,31
20230720,140900,333948694,1667,1675,1675,1667,129
20230720,140800,333732627,1675,1675,1675,1675,108
20230720,140700,333551727,1675,1680,1680,1675,333
20230720,140600,332993567,1680,1680,1680,1680,312
20230720,140500,332469407,1680,1680,1680,1680,54
20230720,140400,332378687,1680,1680,1680,1680,161
20230720,140300,332108207,1681,1681,1681,1681,54
20230720,140200,332017433,1681,1681,1681,1681,108
20230720,140100,331835885,1682,1681,1682,1681,2508
20230720,140000,327618129,1682,1684,1684,1682,324
20230720,135900,327072837,1684,1684,1684,1684,54
20230720,135800,326981901,1684,1685,1685,1684,1201
20230720,135700,324958611,1675,1675,1675,1675,0
20230720,135600,324958611,1675,1675,1675,1675,686
20230720,135500,323809561,1672,1671,1685,1671,322
20230720,135400,323270350,1671,1670,1671,1670,624
20230720,135300,322227648,1666,1666,1666,1666,0
20230720,135200,322227648,1666,1673,1674,1666,11
20230720,135100,322209300,1666,1666,1666,1666,0
20230720,135000,322209300,1666,1673,1677,1666,10
20230720,134900,322192579,1666,1674,1675,1666,267
20230720,134800,321747264,1669,1669,1677,1669,245
20230720,134700,321336477,1674,1677,1677,1668,3
20230720,134600,321331458,1668,1679,1679,1668,2
20230720,134500,321328111,1666,1664,1685,1664,6
20230720,134400,321318080,1686,1686,1686,1663,2981
20230720,134300,316324721,1676,1685,1686,1676,130
20230720,134200,316106549,1686,1684,1686,1684,817
20230720,134100,314729969,1685,1685,1685,1685,0
20230720,134000,314729969,1685,1684,1685,1684,379
20230720,133900,314091359,1683,1683,1683,1683,10
20230720,133800,314074529,1680,1680,1680,1680,11
20230720,133700,314056049,1676,1676,1676,1676,0
20230720,133600,314056049,1676,1684,1684,1676,2
20230720,133500,314052689,1683,1683,1683,1676,8
20230720,133400,314039267,1676,1685,1686,1676,209
20230720,133300,313687119,1685,1684,1685,1684,2
20230720,133200,313683750,1676,1675,1686,1675,2137
20230720,133100,310084145,1686,1687,1687,1675,1321
20230720,133000,307861386,1687,1686,1687,1685,198
20230720,132900,307527621,1685,1679,1685,1676,102
20230720,132800,307356017,1680,1673,1680,1673,13
20230720,132700,307334234,1672,1670,1683,1670,24
20230720,132600,307293962,1683,1670,1683,1670,1007
20230720,132500,305599259,1684,1670,1684,1670,8
20230720,132400,305585885,1670,1685,1685,1670,53
20230720,132300,305496670,1686,1670,1686,1670,365
20230720,132200,304881749,1687,1670,1687,1670,308
20230720,132100,304363263,1670,1670,1679,1670,708
20230720,132000,303174618,1670,1681,1681,1670,572
20230720,131900,302216988,1670,1675,1680,1670,1027
20230720,131800,300491759,1670,1670,1677,1670,13
20230720,131700,300470025,1670,1677,1677,1670,202
20230720,131600,300131327,1676,1678,1684,1676,1193
20230720,131500,298130459,1678,1683,1687,1678,2856
20230720,131400,293328174,1688,1683,1688,1683,877
20230720,131300,291848818,1683,1682,1683,1682,311
20230720,131200,291325511,1682,1683,1683,1679,1059
20230720,131100,289546400,1683,1681,1683,1680,1406
20230720,131000,287180126,1683,1682,1683,1682,199
20230720,130900,286845216,1681,1690,1690,1681,270
20230720,130800,286391220,1690,1690,1690,1681,87
20230720,130700,286244244,1690,1676,1690,1676,3509
20230720,130600,280351278,1676,1674,1676,1665,1384
20230720,130500,278034474,1673,1659,1674,1659,17729
20230720,130400,248515637,1656,1656,1659,1656,400
20230720,130300,247852637,1653,1653,1653,1653,7
20230720,130200,247841066,1651,1651,1651,1651,6
20230720,130100,247831160,1651,1654,1654,1651,200
20230720,130000,247500378,1652,1652,1652,1652,6
20230720,125900,247490466,1649,1649,1649,1649,6
20230720,125800,247480572,1656,1656,1656,1656,188
20230720,125700,247169244,1653,1653,1653,1653,6
20230720,125600,247159326,1658,1650,1658,1650,299
20230720,125500,246663652,1649,1649,1649,1649,7
20230720,125400,246652109,1649,1648,1649,1642,1992
20230720,125300,243367381,1648,1648,1648,1648,6
20230720,125200,243357493,1648,1649,1651,1648,692
20230720,125100,242215785,1649,1649,1649,1649,6
20230720,125000,242205891,1649,1649,1649,1648,448
20230720,124900,241467181,1649,1657,1657,1649,206
20230720,124800,241125887,1657,1656,1657,1656,199
20230720,124700,240796153,1653,1653,1653,1653,55
20230720,124600,240705238,1650,1650,1650,1650,6
20230720,124500,240695338,1648,1648,1648,1648,6
20230720,124400,240685450,1648,1648,1648,1648,6
20230720,124300,240675562,1653,1651,1653,1651,200
20230720,124200,240344974,1648,1648,1648,1648,6
20230720,124100,240335086,1648,1648,1648,1648,6
20230720,124000,240325198,1652,1655,1655,1652,254
20230720,123900,239905066,1656,1649,1656,1649,20
20230720,123800,239871988,1656,1648,1656,1648,7
20230720,123700,239860444,1648,1648,1648,1648,6
20230720,123600,239850556,1648,1648,1648,1648,6
20230720,123500,239840668,1648,1657,1657,1648,316
20230720,123400,239317110,1648,1648,1648,1648,6
20230720,123300,239307222,1648,1654,1654,1648,199
20230720,123200,238978112,1651,1651,1651,1651,7
20230720,123100,238966555,1648,1650,1659,1648,1006
20230720,123000,237300592,1642,1642,1642,1642,26
20230720,122900,237257900,1647,1647,1647,1647,368
20230720,122800,236651804,1650,1652,1652,1650,1555
20230720,122700,234084171,1652,1652,1652,1652,6
20230720,122600,234074259,1656,1655,1656,1655,193
20230720,122500,233754721,1652,1652,1652,1652,7
20230720,122400,233743157,1651,1651,1651,1651,6
20230720,122300,233733251,1655,1654,1655,1654,194
20230720,122200,233412212,1652,1652,1652,1652,6
20230720,122100,233402300,1650,1650,1650,1650,6
20230720,122000,233392400,1650,1650,1650,1650,6
20230720,121900,233382500,1650,1650,1650,1650,6
20230720,121800,233372600,1651,1651,1651,1650,951
20230720,121700,231802550,1651,1650,1651,1650,358
20230720,121600,231211830,1650,1657,1657,1650,332
20230720,121500,230663001,1660,1658,1660,1658,200
20230720,121400,230331018,1657,1656,1657,1656,112
20230720,121300,230145443,1655,1653,1656,1653,18
20230720,121200,230115656,1650,1650,1650,1650,6
20230720,121100,230105756,1647,1647,1647,1647,6
20230720,121000,230095874,1647,1647,1647,1647,6
20230720,120900,230085992,1644,1644,1644,1644,7
20230720,120800,230074484,1643,1651,1654,1643,5079
20230720,120700,221675469,1641,1652,1652,1641,472
20230720,120600,220896583,1652,1648,1652,1648,8
20230720,120500,220883395,1645,1645,1645,1645,6
20230720,120400,220873525,1653,1642,1653,1642,33
20230720,120300,220819054,1640,1640,1640,1640,6
20230720,120200,220809214,1653,1640,1653,1639,4411
20230720,120100,213574739,1640,1640,1640,1639,256
20230720,120000,213154905,1639,1639,1639,1639,6
20230720,115900,213145071,1639,1639,1639,1639,6
20230720,115800,213135237,1639,1639,1640,1639,358
20230720,115700,212548428,1640,1639,1640,1639,206
20230720,115600,212210594,1639,1640,1640,1639,7
20230720,115500,212199120,1639,1639,1639,1639,6
20230720,115400,212189286,1639,1640,1640,1639,207
20230720,115300,211849813,1639,1640,1640,1639,69
20230720,115200,211736659,1639,1639,1639,1639,6
20230720,115100,211726825,1639,1639,1639,1639,6
20230720,115000,211716991,1640,1639,1640,1639,206
20230720,114900,211379157,1640,1640,1640,1640,272
20230720,114800,210933077,1640,1643,1643,1640,199
20230720,114700,210606138,1641,1641,1641,1641,7
20230720,114600,210594651,1640,1640,1640,1640,6
20230720,114500,210584811,1647,1646,1647,1646,194
20230720,114400,210265319,1642,1642,1642,1642,6
20230720,114300,210255467,1640,1640,1640,1640,6
20230720,114200,210245627,1647,1647,1647,1647,53
20230720,114100,210158336,1652,1650,1652,1650,199
20230720,114000,209829702,1652,1647,1652,1647,10
20230720,113900,209813220,1647,1647,1647,1647,7
20230720,113800,209801691,1653,1652,1653,1652,209
20230720,113700,209456232,1650,1649,1650,1649,11
20230720,113600,209438088,1647,1647,1647,1647,6
20230720,113500,209428206,1647,1647,1647,1647,206
20230720,113400,209088924,1647,1648,1648,1647,6
20230720,113300,209079041,1653,1652,1653,1652,202
20230720,113200,208745220,1652,1648,1652,1647,207
20230720,113100,208404285,1647,1652,1652,1647,8
20230720,113000,208391104,1647,1647,1647,1647,6
20230720,112900,208381222,1653,1636,1653,1636,211
20230720,112800,208033341,1635,1648,1648,1635,582
20230720,112700,207077457,1647,1646,1647,1646,7
20230720,112600,207065934,1643,1643,1643,1643,6
20230720,112500,207056076,1643,1643,1643,1643,6
20230720,112400,207046218,1642,1652,1652,1642,503
20230720,112300,206217145,1654,1654,1655,1649,14
20230720,112200,206194017,1646,1646,1646,1646,8
20230720,112100,206180849,1645,1654,1660,1642,627
20230720,112000,205142033,1645,1635,1645,1635,2296
20230720,111900,201369787,1634,1633,1634,1633,13
20230720,111800,201348554,1633,1633,1635,1633,77
20230720,111700,201222691,1634,1632,1634,1632,10
20230720,111600,201206369,1633,1630,1633,1629,311
20230720,111500,200698527,1629,1632,1633,1628,3350
20230720,111400,195236920,1630,1636,1636,1630,4595
20230720,111300,187732525,1635,1635,1642,1635,591
20230720,111200,186765550,1635,1643,1643,1635,790
20230720,111100,185469639,1643,1643,1643,1640,1629
20230720,111000,182797369,1645,1652,1652,1645,3536
20230720,110900,176978219,1652,1651,1658,1651,448
20230720,110800,176237866,1659,1654,1659,1650,4036
20230720,110700,169572075,1654,1659,1660,1654,270
20230720,110600,169124419,1659,1657,1659,1657,7
20230720,110500,169112818,1654,1654,1654,1654,436
20230720,110400,168391674,1651,1651,1651,1651,6
20230720,110300,168381768,1651,1651,1651,1651,10
20230720,110200,168365258,1654,1659,1666,1654,283
20230720,110100,167894143,1660,1660,1660,1660,386
20230720,110000,167253383,1660,1666,1670,1660,2509
20230720,105900,163068856,1666,1655,1666,1655,3555
20230720,105800,157167397,1650,1650,1650,1650,6
20230720,105700,157157497,1650,1656,1657,1650,409
20230720,105600,156479898,1655,1653,1655,1653,7
20230720,105500,156468325,1649,1647,1650,1647,26
20230720,105400,156425453,1647,1655,1655,1647,1464
20230720,105300,154003007,1647,1657,1657,1647,511
20230720,105200,153156910,1655,1651,1655,1649,759
20230720,105100,151903490,1647,1647,1650,1647,10
20230720,105000,151887014,1646,1646,1649,1646,42
20230720,104900,151817876,1648,1650,1650,1645,123
20230720,104800,151615034,1649,1648,1649,1648,229
20230720,104700,151237521,1648,1650,1650,1648,94
20230720,104600,151082605,1650,1650,1653,1650,236
20230720,104500,150692941,1650,1654,1654,1650,391
20230720,104400,150046249,1654,1651,1655,1650,511
20230720,104300,149200875,1654,1654,1654,1650,16
20230720,104200,149174431,1654,1653,1654,1648,50
20230720,104100,149091796,1649,1649,1653,1647,329
20230720,104000,148549192,1654,1650,1654,1648,1910
20230720,103900,145400869,1655,1650,1656,1646,512
20230720,103800,144556061,1652,1650,1654,1646,213
20230720,103700,144204616,1650,1647,1654,1647,197
20230720,103600,143879577,1654,1642,1654,1642,2711
20230720,103500,139398360,1655,1640,1655,1639,2564
20230720,103400,135193142,1640,1637,1640,1634,8
20230720,103300,135180049,1640,1637,1640,1633,1146
20230720,103200,133302554,1637,1635,1637,1634,286
20230720,103100,132834554,1636,1635,1636,1635,209
20230720,103000,132492788,1635,1630,1635,1630,7
20230720,102900,132481373,1635,1635,1635,1628,11
20230720,102800,132463448,1629,1629,1629,1628,10
20230720,102700,132447165,1636,1629,1636,1628,279
20230720,102600,131990768,1637,1632,1637,1628,7
20230720,102500,131979352,1628,1629,1629,1628,6
20230720,102400,131969582,1637,1637,1637,1628,207
20230720,102300,131630768,1637,1629,1637,1628,9
20230720,102200,131616095,1637,1627,1637,1626,819
20230720,102100,130284229,1626,1627,1627,1626,2848
20230720,102000,125652881,1626,1628,1628,1626,2006
20230720,101900,122389474,1627,1628,1641,1627,3108
20230720,101800,117314912,1626,1635,1636,1625,19
20230720,101700,117283922,1623,1623,1623,1622,343
20230720,101600,116727235,1623,1623,1623,1623,8
20230720,101500,116714251,1640,1630,1640,1623,3363
20230720,101400,111237553,1631,1631,1631,1631,553
20230720,101300,110335610,1641,1632,1641,1631,916
20230720,101200,108837728,1640,1641,1641,1640,505
20230720,101100,108009243,1641,1648,1648,1641,1340
20230720,101000,105808507,1652,1653,1656,1651,421
20230720,100900,105112718,1651,1656,1658,1651,9
20230720,100800,105097841,1648,1657,1658,1647,83
20230720,100700,104960374,1657,1642,1657,1642,158
20230720,100600,104699275,1642,1652,1652,1642,1283
20230720,100500,102582348,1642,1653,1654,1642,1367
20230720,100400,100329863,1648,1654,1656,1648,6856
20230720,100300,89021362,1650,1651,1654,1650,1476
20230720,100200,86585147,1651,1650,1659,1650,290
20230720,100100,86105674,1650,1657,1659,1650,7163
20230720,100000,74229505,1658,1657,1658,1657,881
20230720,095900,72769054,1657,1656,1657,1648,1287
20230720,095800,70637026,1657,1659,1660,1657,1153
20230720,095700,68723469,1659,1657,1659,1656,630
20230720,095600,67678865,1657,1658,1659,1656,1660
20230720,095500,64925728,1658,1657,1658,1656,325
20230720,095400,64387224,1657,1648,1657,1648,2054
20230720,095300,60984808,1648,1647,1656,1646,5716
20230720,095200,51563532,1647,1645,1647,1641,334
20230720,095100,51013484,1639,1642,1647,1638,1014
20230720,095000,49344284,1636,1643,1645,1634,111
20230720,094900,49161878,1633,1640,1644,1633,309
20230720,094800,48654127,1632,1639,1642,1632,112
20230720,094700,48470277,1639,1636,1644,1636,141
20230720,094600,48238969,1636,1632,1644,1632,382
20230720,094500,47612472,1637,1636,1637,1632,448
20230720,094400,46880249,1636,1639,1639,1636,713
20230720,094300,45711741,1639,1641,1641,1639,117
20230720,094200,45519814,1639,1639,1647,1639,1901
20230720,094100,42393199,1639,1640,1642,1639,160
20230720,094000,42130935,1639,1642,1642,1639,1015
20230720,093900,40466582,1642,1636,1642,1636,56
20230720,093800,40374949,1636,1637,1642,1633,2437
20230720,093700,36384477,1637,1631,1637,1631,11
20230720,093600,36366530,1637,1632,1637,1630,116
20230720,093500,36176727,1636,1631,1636,1630,207
20230720,093400,35838110,1637,1627,1637,1627,437
20230720,093300,35126861,1627,1637,1637,1627,136
20230720,093200,34904979,1637,1630,1637,1625,191
20230720,093100,34593652,1630,1624,1630,1618,1691
20230720,093000,31840662,1629,1629,1629,1623,61
20230720,092900,31741333,1629,1628,1629,1623,98
20230720,092800,31581772,1628,1629,1629,1623,47
20230720,092700,31505246,1628,1624,1628,1623,7
20230720,092600,31493879,1628,1625,1629,1623,14
20230720,092500,31471142,1629,1624,1629,1623,12
20230720,092400,31451659,1623,1630,1630,1623,58
20230720,092300,31357168,1630,1630,1630,1623,334
20230720,092200,30812790,1630,1630,1630,1623,2864
20230720,092100,26144519,1637,1623,1637,1623,1681
20230720,092000,23406259,1623,1623,1623,1623,0
20230720,091900,23406259,1623,1623,1623,1623,2
20230720,091800,23403013,1623,1621,1626,1621,2169
20230720,091700,19882852,1621,1620,1621,1620,43
20230720,091600,19813190,1620,1620,1620,1620,1
20230720,091500,19811570,1618,1612,1621,1611,987
20230720,091400,18220715,1612,1612,1612,1612,0
20230720,091300,18220715,1612,1612,1612,1612,358
20230720,091200,17643619,1612,1612,1612,1612,1
20230720,091100,17642007,1612,1611,1621,1611,539
20230720,091000,16773239,1622,1617,1622,1615,945
20230720,090900,15246854,1622,1618,1622,1616,1634
20230720,090800,12605598,1622,1616,1622,1616,844
20230720,090700,11241585,1617,1622,1622,1617,11
20230720,090600,11223793,1617,1616,1622,1616,44
20230720,090500,11152652,1616,1626,1628,1616,205
20230720,090400,10819208,1625,1615,1625,1615,1696
20230720,090300,8065102,1615,1616,1623,1615,59
20230720,090200,7969409,1623,1623,1623,1614,280
20230720,090100,7514986,1623,1613,1623,1613,1021
20230720,090000,5859918,1623,1609,1623,1608,3327