KissMeData/225430/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202800,67447876,1194,1194,1194,1194,770
20230714,202700,67447876,1194,1194,1194,1194,0
20230714,202600,67447876,1194,1194,1194,1194,0
20230714,202500,67447876,1194,1194,1194,1194,0
20230714,202400,67447876,1194,1194,1194,1194,0
20230714,202300,67447876,1194,1194,1194,1194,0
20230714,202200,67447876,1194,1194,1194,1194,0
20230714,202100,67447876,1194,1194,1194,1194,0
20230714,202000,67447876,1194,1194,1194,1194,0
20230714,201900,67447876,1194,1194,1194,1194,0
20230714,201800,67447876,1194,1194,1194,1194,0
20230714,201700,67447876,1194,1194,1194,1194,0
20230714,201600,67447876,1194,1194,1194,1194,0
20230714,201500,67447876,1194,1194,1194,1194,0
20230714,201400,67447876,1194,1194,1194,1194,0
20230714,201300,67447876,1194,1194,1194,1194,0
20230714,201200,67447876,1194,1194,1194,1194,0
20230714,201100,67447876,1194,1194,1194,1194,0
20230714,201000,67447876,1194,1194,1194,1194,0
20230714,200900,67447876,1194,1194,1194,1194,0
20230714,200800,67447876,1194,1194,1194,1194,0
20230714,200700,67447876,1194,1194,1194,1194,0
20230714,200600,67447876,1194,1194,1194,1194,0
20230714,200500,67447876,1194,1194,1194,1194,0
20230714,200400,67447876,1194,1194,1194,1194,0
20230714,200300,67447876,1194,1194,1194,1194,0
20230714,200200,67447876,1194,1194,1194,1194,0
20230714,200100,67447876,1194,1194,1194,1194,0
20230714,200000,67447876,1194,1194,1194,1194,0
20230714,195900,67447876,1194,1194,1194,1194,0
20230714,195800,67447876,1194,1194,1194,1194,770
20230714,195700,67447876,1194,1194,1194,1194,0
20230714,195600,67447876,1194,1194,1194,1194,0
20230714,195500,67447876,1194,1194,1194,1194,0
20230714,195400,67447876,1194,1194,1194,1194,0
20230714,195300,67447876,1194,1194,1194,1194,0
20230714,195200,67447876,1194,1194,1194,1194,0
20230714,195100,67447876,1194,1194,1194,1194,0
20230714,195000,67447876,1194,1194,1194,1194,0
20230714,194900,67447876,1194,1194,1194,1194,0
20230714,194800,67447876,1194,1194,1194,1194,0
20230714,194700,67447876,1194,1194,1194,1194,0
20230714,194600,67447876,1194,1194,1194,1194,0
20230714,194500,67447876,1194,1194,1194,1194,0
20230714,194400,67447876,1194,1194,1194,1194,0
20230714,194300,67447876,1194,1194,1194,1194,0
20230714,194200,67447876,1194,1194,1194,1194,0
20230714,194100,67447876,1194,1194,1194,1194,0
20230714,194000,67447876,1194,1194,1194,1194,0
20230714,193900,67447876,1194,1194,1194,1194,0
20230714,193800,67447876,1194,1194,1194,1194,0
20230714,193700,67447876,1194,1194,1194,1194,0
20230714,193600,67447876,1194,1194,1194,1194,0
20230714,193500,67447876,1194,1194,1194,1194,0
20230714,193400,67447876,1194,1194,1194,1194,0
20230714,193300,67447876,1194,1194,1194,1194,0
20230714,193200,67447876,1194,1194,1194,1194,0
20230714,193100,67447876,1194,1194,1194,1194,0
20230714,193000,67447876,1194,1194,1194,1194,0
20230714,192900,67447876,1194,1194,1194,1194,0
20230714,192800,67447876,1194,1194,1194,1194,770
20230714,192700,67447876,1194,1194,1194,1194,0
20230714,192600,67447876,1194,1194,1194,1194,0
20230714,192500,67447876,1194,1194,1194,1194,0
20230714,192400,67447876,1194,1194,1194,1194,0
20230714,192300,67447876,1194,1194,1194,1194,0
20230714,192200,67447876,1194,1194,1194,1194,0
20230714,192100,67447876,1194,1194,1194,1194,0
20230714,192000,67447876,1194,1194,1194,1194,0
20230714,191900,67447876,1194,1194,1194,1194,0
20230714,191800,67447876,1194,1194,1194,1194,0
20230714,191700,67447876,1194,1194,1194,1194,0
20230714,191600,67447876,1194,1194,1194,1194,0
20230714,191500,67447876,1194,1194,1194,1194,0
20230714,191400,67447876,1194,1194,1194,1194,0
20230714,191300,67447876,1194,1194,1194,1194,0
20230714,191200,67447876,1194,1194,1194,1194,0
20230714,191100,67447876,1194,1194,1194,1194,0
20230714,191000,67447876,1194,1194,1194,1194,0
20230714,190900,67447876,1194,1194,1194,1194,0
20230714,190800,67447876,1194,1194,1194,1194,0
20230714,190700,67447876,1194,1194,1194,1194,0
20230714,190600,67447876,1194,1194,1194,1194,0
20230714,190500,67447876,1194,1194,1194,1194,0
20230714,190400,67447876,1194,1194,1194,1194,0
20230714,190300,67447876,1194,1194,1194,1194,0
20230714,190200,67447876,1194,1194,1194,1194,0
20230714,190100,67447876,1194,1194,1194,1194,0
20230714,190000,67447876,1194,1194,1194,1194,0
20230714,185900,67447876,1194,1194,1194,1194,0
20230714,185800,67447876,1194,1194,1194,1194,770
20230714,185700,67447876,1194,1194,1194,1194,0
20230714,185600,67447876,1194,1194,1194,1194,0
20230714,185500,67447876,1194,1194,1194,1194,0
20230714,185400,67447876,1194,1194,1194,1194,0
20230714,185300,67447876,1194,1194,1194,1194,0
20230714,185200,67447876,1194,1194,1194,1194,0
20230714,185100,67447876,1194,1194,1194,1194,0
20230714,185000,67447876,1194,1194,1194,1194,0
20230714,184900,67447876,1194,1194,1194,1194,0
20230714,184800,67447876,1194,1194,1194,1194,0
20230714,184700,67447876,1194,1194,1194,1194,0
20230714,184600,67447876,1194,1194,1194,1194,0
20230714,184500,67447876,1194,1194,1194,1194,0
20230714,184400,67447876,1194,1194,1194,1194,0
20230714,184300,67447876,1194,1194,1194,1194,0
20230714,184200,67447876,1194,1194,1194,1194,0
20230714,184100,67447876,1194,1194,1194,1194,0
20230714,184000,67447876,1194,1194,1194,1194,0
20230714,183900,67447876,1194,1194,1194,1194,0
20230714,183800,67447876,1194,1194,1194,1194,0
20230714,183700,67447876,1194,1194,1194,1194,0
20230714,183600,67447876,1194,1194,1194,1194,0
20230714,183500,67447876,1194,1194,1194,1194,0
20230714,183400,67447876,1194,1194,1194,1194,0
20230714,183300,67447876,1194,1194,1194,1194,0
20230714,183200,67447876,1194,1194,1194,1194,0
20230714,183100,67447876,1194,1194,1194,1194,0
20230714,183000,67447876,1194,1194,1194,1194,0
20230714,182900,67447876,1194,1194,1194,1194,0
20230714,182800,67447876,1194,1194,1194,1194,770
20230714,182700,67447876,1194,1194,1194,1194,0
20230714,182600,67447876,1194,1194,1194,1194,0
20230714,182500,67447876,1194,1194,1194,1194,0
20230714,182400,67447876,1194,1194,1194,1194,0
20230714,182300,67447876,1194,1194,1194,1194,0
20230714,182200,67447876,1194,1194,1194,1194,0
20230714,182100,67447876,1194,1194,1194,1194,0
20230714,182000,67447876,1194,1194,1194,1194,0
20230714,181900,67447876,1194,1194,1194,1194,0
20230714,181800,67447876,1194,1194,1194,1194,0
20230714,181700,67447876,1194,1194,1194,1194,0
20230714,181600,67447876,1194,1194,1194,1194,0
20230714,181500,67447876,1194,1194,1194,1194,0
20230714,181400,67447876,1194,1194,1194,1194,0
20230714,181300,67447876,1194,1194,1194,1194,0
20230714,181200,67447876,1194,1194,1194,1194,0
20230714,181100,67447876,1194,1194,1194,1194,0
20230714,181000,67447876,1194,1194,1194,1194,0
20230714,180900,67447876,1194,1194,1194,1194,0
20230714,180800,67447876,1194,1194,1194,1194,0
20230714,180700,67447876,1194,1194,1194,1194,0
20230714,180600,67447876,1194,1194,1194,1194,0
20230714,180500,67447876,1194,1194,1194,1194,0
20230714,180400,67447876,1194,1194,1194,1194,0
20230714,180300,67447876,1194,1194,1194,1194,0
20230714,180200,67447876,1194,1194,1194,1194,0
20230714,180100,67447876,1194,1194,1194,1194,0
20230714,180000,67447876,1194,1194,1194,1194,0
20230714,175900,67447876,1194,1194,1194,1194,0
20230714,175800,67447876,1194,1194,1194,1194,770
20230714,175700,67447876,1194,1194,1194,1194,0
20230714,175600,67447876,1194,1194,1194,1194,0
20230714,175500,67447876,1194,1194,1194,1194,0
20230714,175400,67447876,1194,1194,1194,1194,0
20230714,175300,67447876,1194,1194,1194,1194,0
20230714,175200,67447876,1194,1194,1194,1194,0
20230714,175100,67447876,1194,1194,1194,1194,0
20230714,175000,67447876,1194,1194,1194,1194,0
20230714,174900,67447876,1194,1194,1194,1194,0
20230714,174800,67447876,1194,1194,1194,1194,0
20230714,174700,67447876,1194,1194,1194,1194,0
20230714,174600,67447876,1194,1194,1194,1194,0
20230714,174500,67447876,1194,1194,1194,1194,0
20230714,174400,67447876,1194,1194,1194,1194,0
20230714,174300,67447876,1194,1194,1194,1194,0
20230714,174200,67447876,1194,1194,1194,1194,0
20230714,174100,67447876,1194,1194,1194,1194,0
20230714,174000,67447876,1194,1194,1194,1194,0
20230714,173900,67447876,1194,1194,1194,1194,0
20230714,173800,67447876,1194,1194,1194,1194,0
20230714,173700,67447876,1194,1194,1194,1194,0
20230714,173600,67447876,1194,1194,1194,1194,0
20230714,173500,67447876,1194,1194,1194,1194,0
20230714,173400,67447876,1194,1194,1194,1194,0
20230714,173300,67447876,1194,1194,1194,1194,0
20230714,173200,67447876,1194,1194,1194,1194,0
20230714,173100,67447876,1194,1194,1194,1194,0
20230714,173000,67447876,1194,1194,1194,1194,0
20230714,172900,67447876,1194,1194,1194,1194,0
20230714,172800,67447876,1194,1194,1194,1194,770
20230714,172700,67447876,1194,1194,1194,1194,0
20230714,172600,67447876,1194,1194,1194,1194,0
20230714,172500,67447876,1194,1194,1194,1194,0
20230714,172400,67447876,1194,1194,1194,1194,0
20230714,172300,67447876,1194,1194,1194,1194,0
20230714,172200,67447876,1194,1194,1194,1194,0
20230714,172100,67447876,1194,1194,1194,1194,0
20230714,172000,67447876,1194,1194,1194,1194,0
20230714,171900,67447876,1194,1194,1194,1194,0
20230714,171800,67447876,1194,1194,1194,1194,0
20230714,171700,67447876,1194,1194,1194,1194,0
20230714,171600,67447876,1194,1194,1194,1194,0
20230714,171500,67447876,1194,1194,1194,1194,0
20230714,171400,67447876,1194,1194,1194,1194,0
20230714,171300,67447876,1194,1194,1194,1194,0
20230714,171200,67447876,1194,1194,1194,1194,0
20230714,171100,67447876,1194,1194,1194,1194,0
20230714,171000,67447876,1194,1194,1194,1194,0
20230714,170900,67447876,1194,1194,1194,1194,0
20230714,170800,67447876,1194,1194,1194,1194,0
20230714,170700,67447876,1194,1194,1194,1194,0
20230714,170600,67447876,1194,1194,1194,1194,0
20230714,170500,67447876,1194,1194,1194,1194,0
20230714,170400,67447876,1194,1194,1194,1194,0
20230714,170300,67447876,1194,1194,1194,1194,0
20230714,170200,67447876,1194,1194,1194,1194,0
20230714,170100,67447876,1194,1194,1194,1194,0
20230714,170000,67447876,1194,1194,1194,1194,0
20230714,165900,67447876,1194,1194,1194,1194,0
20230714,165800,67447876,1194,1194,1194,1194,770
20230714,165700,67447876,1194,1194,1194,1194,0
20230714,165600,67447876,1194,1194,1194,1194,0
20230714,165500,67447876,1194,1194,1194,1194,0
20230714,165400,67447876,1194,1194,1194,1194,0
20230714,165300,67447876,1194,1194,1194,1194,0
20230714,165200,67447876,1194,1194,1194,1194,0
20230714,165100,67447876,1194,1194,1194,1194,0
20230714,165000,67447876,1194,1194,1194,1194,0
20230714,164900,67447876,1194,1194,1194,1194,0
20230714,164800,67447876,1194,1194,1194,1194,0
20230714,164700,67447876,1194,1194,1194,1194,0
20230714,164600,67447876,1194,1194,1194,1194,0
20230714,164500,67447876,1194,1194,1194,1194,0
20230714,164400,67447876,1194,1194,1194,1194,0
20230714,164300,67447876,1194,1194,1194,1194,0
20230714,164200,67447876,1194,1194,1194,1194,0
20230714,164100,67447876,1194,1194,1194,1194,0
20230714,164000,67447876,1194,1194,1194,1194,0
20230714,163900,67447876,1194,1194,1194,1194,0
20230714,163800,67447876,1194,1194,1194,1194,0
20230714,163700,67447876,1194,1194,1194,1194,0
20230714,163600,67447876,1194,1194,1194,1194,0
20230714,163500,67447876,1194,1194,1194,1194,0
20230714,163400,67447876,1194,1194,1194,1194,0
20230714,163300,67447876,1194,1194,1194,1194,0
20230714,163200,67447876,1194,1194,1194,1194,0
20230714,163100,67447876,1194,1194,1194,1194,0
20230714,163000,67447876,1194,1194,1194,1194,0
20230714,162900,67447876,1194,1194,1194,1194,0
20230714,162800,67447876,1194,1194,1194,1194,770
20230714,162700,67447876,1194,1194,1194,1194,0
20230714,162600,67447876,1194,1194,1194,1194,0
20230714,162500,67447876,1194,1194,1194,1194,0
20230714,162400,67447876,1194,1194,1194,1194,0
20230714,162300,67447876,1194,1194,1194,1194,0
20230714,162200,67447876,1194,1194,1194,1194,0
20230714,162100,67447876,1194,1194,1194,1194,0
20230714,162000,67447876,1194,1194,1194,1194,0
20230714,161900,67447876,1194,1194,1194,1194,0
20230714,161800,67447876,1194,1194,1194,1194,0
20230714,161700,67447876,1194,1194,1194,1194,0
20230714,161600,67447876,1194,1194,1194,1194,0
20230714,161500,67447876,1194,1194,1194,1194,0
20230714,161400,67447876,1194,1194,1194,1194,0
20230714,161300,67447876,1194,1194,1194,1194,0
20230714,161200,67447876,1194,1194,1194,1194,0
20230714,161100,67447876,1194,1194,1194,1194,0
20230714,161000,67447876,1194,1194,1194,1194,0
20230714,160900,67447876,1194,1194,1194,1194,0
20230714,160800,67447876,1194,1194,1194,1194,0
20230714,160700,67447876,1194,1194,1194,1194,0
20230714,160600,67447876,1194,1194,1194,1194,0
20230714,160500,67447876,1194,1194,1194,1194,0
20230714,160400,67447876,1194,1194,1194,1194,0
20230714,160300,67447876,1194,1194,1194,1194,0
20230714,160200,67447876,1194,1194,1194,1194,0
20230714,160100,67447876,1194,1194,1194,1194,0
20230714,160000,67447876,1194,1194,1194,1194,0
20230714,155900,67447876,1194,1194,1194,1194,0
20230714,155800,67447876,1194,1194,1194,1194,770
20230714,155700,67447876,1194,1194,1194,1194,0
20230714,155600,67447876,1194,1194,1194,1194,0
20230714,155500,67447876,1194,1194,1194,1194,0
20230714,155400,67447876,1194,1194,1194,1194,0
20230714,155300,67447876,1194,1194,1194,1194,0
20230714,155200,67447876,1194,1194,1194,1194,0
20230714,155100,67447876,1194,1194,1194,1194,0
20230714,155000,67447876,1194,1194,1194,1194,0
20230714,154900,67447876,1194,1194,1194,1194,0
20230714,154800,67447876,1194,1194,1194,1194,0
20230714,154700,67447876,1194,1194,1194,1194,0
20230714,154600,67447876,1194,1194,1194,1194,0
20230714,154500,67447876,1194,1194,1194,1194,0
20230714,154400,67447876,1194,1194,1194,1194,0
20230714,154300,67447876,1194,1194,1194,1194,0
20230714,154200,67447876,1194,1194,1194,1194,0
20230714,154100,67447876,1194,1194,1194,1194,0
20230714,154000,67447876,1194,1194,1194,1194,0
20230714,153900,67447876,1194,1194,1194,1194,0
20230714,153800,67447876,1194,1194,1194,1194,0
20230714,153700,67447876,1194,1194,1194,1194,0
20230714,153600,67447876,1194,1194,1194,1194,0
20230714,153500,67447876,1194,1194,1194,1194,0
20230714,153400,67447876,1194,1194,1194,1194,0
20230714,153300,67447876,1194,1194,1194,1194,0
20230714,153200,67447876,1194,1194,1194,1194,0
20230714,153100,67447876,1194,1194,1194,1194,0
20230714,153000,67447876,1194,1194,1194,1194,770
20230714,152900,66528496,1187,1187,1187,1187,0
20230714,152800,66528496,1187,1187,1187,1187,0
20230714,152700,66528496,1187,1187,1187,1187,0
20230714,152600,66528496,1187,1187,1187,1187,0
20230714,152500,66528496,1187,1187,1187,1187,0
20230714,152400,66528496,1187,1187,1187,1187,0
20230714,152300,66528496,1187,1187,1187,1187,0
20230714,152200,66528496,1187,1187,1187,1187,0
20230714,152100,66528496,1187,1187,1187,1187,0
20230714,152000,66528496,1187,1187,1187,1187,0
20230714,151900,66528496,1187,1187,1187,1187,1
20230714,151800,66527309,1190,1187,1190,1187,382
20230714,151700,66073857,1186,1186,1186,1186,15
20230714,151600,66056067,1186,1186,1186,1186,0
20230714,151500,66056067,1186,1186,1186,1186,5
20230714,151400,66050137,1189,1189,1189,1189,0
20230714,151300,66050137,1189,1189,1189,1189,0
20230714,151200,66050137,1189,1189,1189,1189,0
20230714,151100,66050137,1189,1189,1189,1189,500
20230714,151000,65455637,1189,1189,1189,1189,0
20230714,150900,65455637,1189,1186,1189,1186,298
20230714,150800,65102206,1186,1186,1186,1186,0
20230714,150700,65102206,1186,1186,1186,1186,0
20230714,150600,65102206,1186,1186,1186,1186,0
20230714,150500,65102206,1186,1186,1186,1186,0
20230714,150400,65102206,1186,1186,1186,1186,0
20230714,150300,65102206,1186,1186,1186,1186,0
20230714,150200,65102206,1186,1186,1186,1186,0
20230714,150100,65102206,1186,1186,1186,1186,3
20230714,150000,65098648,1186,1186,1186,1186,0
20230714,145900,65098648,1186,1186,1186,1186,0
20230714,145800,65098648,1186,1186,1186,1186,0
20230714,145700,65098648,1186,1186,1186,1186,500
20230714,145600,64505648,1186,1186,1186,1186,0
20230714,145500,64505648,1186,1186,1186,1186,0
20230714,145400,64505648,1186,1186,1186,1186,1200
20230714,145300,63082448,1188,1188,1188,1188,0
20230714,145200,63082448,1188,1187,1188,1187,2
20230714,145100,63080073,1186,1186,1186,1186,0
20230714,145000,63080073,1186,1186,1186,1186,0
20230714,144900,63080073,1186,1186,1186,1186,2
20230714,144800,63077701,1188,1188,1188,1188,0
20230714,144700,63077701,1188,1188,1188,1188,0
20230714,144600,63077701,1188,1188,1188,1188,0
20230714,144500,63077701,1188,1188,1188,1188,0
20230714,144400,63077701,1188,1188,1188,1188,0
20230714,144300,63077701,1188,1188,1188,1188,0
20230714,144200,63077701,1188,1188,1188,1188,0
20230714,144100,63077701,1188,1188,1188,1188,0
20230714,144000,63077701,1188,1188,1188,1188,0
20230714,143900,63077701,1188,1188,1188,1188,0
20230714,143800,63077701,1188,1188,1188,1188,0
20230714,143700,63077701,1188,1188,1188,1188,0
20230714,143600,63077701,1188,1188,1188,1188,0
20230714,143500,63077701,1188,1188,1188,1188,1
20230714,143400,63076513,1185,1185,1185,1185,0
20230714,143300,63076513,1185,1185,1185,1185,89
20230714,143200,62971048,1185,1185,1185,1185,1
20230714,143100,62969863,1190,1190,1190,1190,0
20230714,143000,62969863,1190,1190,1190,1190,0
20230714,142900,62969863,1190,1190,1190,1190,0
20230714,142800,62969863,1190,1190,1190,1190,0
20230714,142700,62969863,1190,1190,1190,1190,0
20230714,142600,62969863,1190,1190,1190,1190,0
20230714,142500,62969863,1190,1190,1190,1190,45
20230714,142400,62916313,1190,1190,1190,1190,0
20230714,142300,62916313,1190,1190,1190,1190,0
20230714,142200,62916313,1190,1190,1190,1190,1
20230714,142100,62915123,1184,1184,1184,1184,940
20230714,142000,61802163,1186,1186,1186,1186,0
20230714,141900,61802163,1186,1186,1186,1186,0
20230714,141800,61802163,1186,1186,1186,1186,0
20230714,141700,61802163,1186,1186,1186,1186,0
20230714,141600,61802163,1186,1186,1186,1186,0
20230714,141500,61802163,1186,1186,1186,1186,0
20230714,141400,61802163,1186,1186,1186,1186,0
20230714,141300,61802163,1186,1186,1186,1186,0
20230714,141200,61802163,1186,1186,1186,1186,0
20230714,141100,61802163,1186,1186,1186,1186,0
20230714,141000,61802163,1186,1186,1186,1186,0
20230714,140900,61802163,1186,1186,1186,1186,0
20230714,140800,61802163,1186,1186,1186,1186,0
20230714,140700,61802163,1186,1186,1186,1186,0
20230714,140600,61802163,1186,1186,1186,1186,0
20230714,140500,61802163,1186,1183,1186,1183,3467
20230714,140400,57690793,1183,1183,1183,1183,627
20230714,140300,56949052,1186,1186,1186,1186,0
20230714,140200,56949052,1186,1186,1186,1186,0
20230714,140100,56949052,1186,1186,1186,1186,0
20230714,140000,56949052,1186,1186,1186,1186,0
20230714,135900,56949052,1186,1186,1186,1186,0
20230714,135800,56949052,1186,1186,1186,1186,0
20230714,135700,56949052,1186,1186,1186,1186,0
20230714,135600,56949052,1186,1186,1186,1186,0
20230714,135500,56949052,1186,1186,1186,1186,0
20230714,135400,56949052,1186,1186,1186,1186,0
20230714,135300,56949052,1186,1186,1186,1186,39
20230714,135200,56902798,1183,1183,1183,1183,101
20230714,135100,56783315,1183,1183,1183,1183,0
20230714,135000,56783315,1183,1183,1183,1183,1
20230714,134900,56782132,1183,1183,1183,1183,0
20230714,134800,56782132,1183,1183,1183,1183,0
20230714,134700,56782132,1183,1183,1183,1183,0
20230714,134600,56782132,1183,1183,1183,1183,0
20230714,134500,56782132,1183,1183,1183,1183,0
20230714,134400,56782132,1183,1183,1183,1183,0
20230714,134300,56782132,1183,1183,1183,1183,0
20230714,134200,56782132,1183,1183,1183,1183,0
20230714,134100,56782132,1183,1183,1183,1183,0
20230714,134000,56782132,1183,1183,1183,1183,0
20230714,133900,56782132,1183,1183,1183,1183,0
20230714,133800,56782132,1183,1183,1183,1183,0
20230714,133700,56782132,1183,1183,1183,1183,0
20230714,133600,56782132,1183,1183,1183,1183,0
20230714,133500,56782132,1183,1183,1183,1183,0
20230714,133400,56782132,1183,1183,1183,1183,0
20230714,133300,56782132,1183,1183,1183,1183,0
20230714,133200,56782132,1183,1183,1183,1183,0
20230714,133100,56782132,1183,1183,1183,1183,0
20230714,133000,56782132,1183,1183,1183,1183,0
20230714,132900,56782132,1183,1183,1183,1183,0
20230714,132800,56782132,1183,1183,1183,1183,0
20230714,132700,56782132,1183,1183,1183,1183,0
20230714,132600,56782132,1183,1183,1183,1183,0
20230714,132500,56782132,1183,1183,1183,1183,0
20230714,132400,56782132,1183,1183,1183,1183,67
20230714,132300,56702871,1183,1183,1183,1183,0
20230714,132200,56702871,1183,1183,1183,1183,0
20230714,132100,56702871,1183,1183,1183,1183,0
20230714,132000,56702871,1183,1183,1183,1183,0
20230714,131900,56702871,1183,1183,1183,1183,0
20230714,131800,56702871,1183,1183,1183,1183,126
20230714,131700,56553813,1182,1183,1183,1182,221
20230714,131600,56292422,1183,1183,1183,1183,0
20230714,131500,56292422,1183,1183,1183,1183,0
20230714,131400,56292422,1183,1183,1183,1183,0
20230714,131300,56292422,1183,1183,1183,1183,0
20230714,131200,56292422,1183,1183,1183,1183,0
20230714,131100,56292422,1183,1183,1183,1183,3
20230714,131000,56288873,1185,1185,1185,1185,5
20230714,130900,56282948,1186,1186,1186,1186,0
20230714,130800,56282948,1186,1186,1186,1186,0
20230714,130700,56282948,1186,1186,1186,1186,0
20230714,130600,56282948,1186,1186,1186,1186,0
20230714,130500,56282948,1186,1186,1186,1186,0
20230714,130400,56282948,1186,1186,1186,1186,300
20230714,130300,55927148,1187,1187,1187,1187,0
20230714,130200,55927148,1187,1187,1187,1187,1
20230714,130100,55925961,1180,1180,1180,1180,0
20230714,130000,55925961,1180,1180,1180,1180,0
20230714,125900,55925961,1180,1180,1180,1180,0
20230714,125800,55925961,1180,1180,1180,1180,0
20230714,125700,55925961,1180,1180,1180,1180,0
20230714,125600,55925961,1180,1181,1181,1180,8000
20230714,125500,46482111,1180,1191,1191,1180,10751
20230714,125400,33784973,1184,1184,1184,1184,0
20230714,125300,33784973,1184,1184,1184,1184,0
20230714,125200,33784973,1184,1184,1184,1184,0
20230714,125100,33784973,1184,1184,1184,1184,0
20230714,125000,33784973,1184,1184,1184,1184,100
20230714,124900,33666573,1190,1190,1190,1190,2
20230714,124800,33664193,1192,1192,1192,1192,0
20230714,124700,33664193,1192,1192,1192,1192,0
20230714,124600,33664193,1192,1192,1192,1192,0
20230714,124500,33664193,1192,1192,1192,1192,0
20230714,124400,33664193,1192,1192,1192,1192,0
20230714,124300,33664193,1192,1192,1192,1192,0
20230714,124200,33664193,1192,1192,1192,1192,1
20230714,124100,33663001,1181,1181,1181,1181,0
20230714,124000,33663001,1181,1181,1181,1181,0
20230714,123900,33663001,1181,1181,1181,1181,0
20230714,123800,33663001,1181,1181,1181,1181,0
20230714,123700,33663001,1181,1181,1181,1181,0
20230714,123600,33663001,1181,1181,1181,1181,0
20230714,123500,33663001,1181,1191,1191,1181,4957
20230714,123400,27782253,1199,1191,1199,1190,1475
20230714,123300,26025994,1199,1199,1199,1199,0
20230714,123200,26025994,1199,1199,1199,1199,0
20230714,123100,26025994,1199,1199,1199,1199,1
20230714,123000,26024795,1191,1191,1191,1191,0
20230714,122900,26024795,1191,1191,1191,1191,0
20230714,122800,26024795,1191,1191,1191,1191,0
20230714,122700,26024795,1191,1191,1191,1191,0
20230714,122600,26024795,1191,1191,1191,1191,0
20230714,122500,26024795,1191,1191,1191,1191,1
20230714,122400,26023604,1199,1199,1199,1199,0
20230714,122300,26023604,1199,1199,1199,1199,4
20230714,122200,26018808,1192,1192,1192,1192,18
20230714,122100,25997352,1192,1192,1192,1192,482
20230714,122000,25422808,1192,1192,1192,1192,0
20230714,121900,25422808,1192,1192,1192,1192,50
20230714,121800,25363208,1192,1192,1192,1192,0
20230714,121700,25363208,1192,1192,1192,1192,0
20230714,121600,25363208,1192,1192,1192,1192,0
20230714,121500,25363208,1192,1192,1192,1192,1
20230714,121400,25362016,1192,1192,1192,1192,0
20230714,121300,25362016,1192,1192,1192,1192,100
20230714,121200,25242816,1192,1192,1192,1192,0
20230714,121100,25242816,1192,1192,1192,1192,0
20230714,121000,25242816,1192,1192,1192,1192,0
20230714,120900,25242816,1192,1192,1192,1192,0
20230714,120800,25242816,1192,1192,1192,1192,0
20230714,120700,25242816,1192,1192,1192,1192,0
20230714,120600,25242816,1192,1192,1192,1192,0
20230714,120500,25242816,1192,1192,1192,1192,0
20230714,120400,25242816,1192,1193,1193,1192,1812
20230714,120300,23082862,1192,1192,1192,1192,0
20230714,120200,23082862,1192,1193,1193,1192,2246
20230714,120100,20403404,1193,1193,1193,1193,0
20230714,120000,20403404,1193,1193,1193,1193,0
20230714,115900,20403404,1193,1193,1193,1193,0
20230714,115800,20403404,1193,1193,1193,1193,49
20230714,115700,20344947,1193,1193,1193,1193,0
20230714,115600,20344947,1193,1193,1193,1193,0
20230714,115500,20344947,1193,1193,1193,1193,0
20230714,115400,20344947,1193,1193,1193,1193,0
20230714,115300,20344947,1193,1193,1193,1193,0
20230714,115200,20344947,1193,1193,1193,1193,0
20230714,115100,20344947,1193,1193,1193,1193,55
20230714,115000,20279332,1193,1193,1193,1193,0
20230714,114900,20279332,1193,1193,1193,1193,0
20230714,114800,20279332,1193,1193,1193,1193,0
20230714,114700,20279332,1193,1193,1193,1193,0
20230714,114600,20279332,1193,1193,1193,1193,0
20230714,114500,20279332,1193,1193,1193,1193,0
20230714,114400,20279332,1193,1193,1193,1193,0
20230714,114300,20279332,1193,1193,1193,1193,0
20230714,114200,20279332,1193,1193,1193,1193,0
20230714,114100,20279332,1193,1193,1193,1193,0
20230714,114000,20279332,1193,1193,1193,1193,0
20230714,113900,20279332,1193,1193,1193,1193,50
20230714,113800,20219682,1194,1195,1195,1194,232
20230714,113700,19942642,1200,1200,1200,1200,0
20230714,113600,19942642,1200,1200,1200,1200,0
20230714,113500,19942642,1200,1200,1200,1200,0
20230714,113400,19942642,1200,1200,1200,1200,0
20230714,113300,19942642,1200,1200,1200,1200,0
20230714,113200,19942642,1200,1200,1200,1200,0
20230714,113100,19942642,1200,1200,1200,1200,0
20230714,113000,19942642,1200,1200,1200,1200,0
20230714,112900,19942642,1200,1200,1200,1200,0
20230714,112800,19942642,1200,1200,1200,1200,0
20230714,112700,19942642,1200,1200,1200,1200,0
20230714,112600,19942642,1200,1200,1200,1200,1
20230714,112500,19941442,1194,1194,1194,1194,0
20230714,112400,19941442,1194,1194,1194,1194,0
20230714,112300,19941442,1194,1194,1194,1194,0
20230714,112200,19941442,1194,1194,1194,1194,0
20230714,112100,19941442,1194,1194,1194,1194,0
20230714,112000,19941442,1194,1194,1194,1194,0
20230714,111900,19941442,1194,1194,1194,1194,0
20230714,111800,19941442,1194,1194,1194,1194,0
20230714,111700,19941442,1194,1194,1194,1194,0
20230714,111600,19941442,1194,1194,1194,1194,0
20230714,111500,19941442,1194,1194,1194,1194,0
20230714,111400,19941442,1194,1194,1194,1194,0
20230714,111300,19941442,1194,1194,1194,1194,0
20230714,111200,19941442,1194,1194,1194,1194,0
20230714,111100,19941442,1194,1194,1194,1194,0
20230714,111000,19941442,1194,1194,1194,1194,0
20230714,110900,19941442,1194,1194,1194,1194,0
20230714,110800,19941442,1194,1194,1194,1194,0
20230714,110700,19941442,1194,1194,1194,1194,0
20230714,110600,19941442,1194,1194,1194,1194,0
20230714,110500,19941442,1194,1194,1194,1194,0
20230714,110400,19941442,1194,1194,1194,1194,0
20230714,110300,19941442,1194,1194,1194,1194,0
20230714,110200,19941442,1194,1194,1194,1194,0
20230714,110100,19941442,1194,1194,1194,1194,0
20230714,110000,19941442,1194,1194,1194,1194,191
20230714,105900,19713388,1200,1200,1200,1200,0
20230714,105800,19713388,1200,1200,1200,1200,4
20230714,105700,19708588,1200,1200,1200,1200,0
20230714,105600,19708588,1200,1200,1200,1200,0
20230714,105500,19708588,1200,1200,1200,1200,0
20230714,105400,19708588,1200,1200,1200,1200,0
20230714,105300,19708588,1200,1200,1200,1200,0
20230714,105200,19708588,1200,1200,1200,1200,0
20230714,105100,19708588,1200,1200,1200,1200,0
20230714,105000,19708588,1200,1200,1200,1200,0
20230714,104900,19708588,1200,1200,1200,1200,0
20230714,104800,19708588,1200,1200,1200,1200,0
20230714,104700,19708588,1200,1200,1200,1200,0
20230714,104600,19708588,1200,1200,1200,1200,0
20230714,104500,19708588,1200,1200,1200,1200,0
20230714,104400,19708588,1200,1200,1200,1200,0
20230714,104300,19708588,1200,1200,1200,1200,0
20230714,104200,19708588,1200,1200,1200,1200,0
20230714,104100,19708588,1200,1200,1200,1200,0
20230714,104000,19708588,1200,1200,1200,1200,0
20230714,103900,19708588,1200,1200,1200,1200,5
20230714,103800,19702588,1203,1203,1203,1203,0
20230714,103700,19702588,1203,1203,1203,1203,0
20230714,103600,19702588,1203,1203,1203,1203,0
20230714,103500,19702588,1203,1203,1203,1203,0
20230714,103400,19702588,1203,1203,1203,1203,0
20230714,103300,19702588,1203,1203,1203,1203,0
20230714,103200,19702588,1203,1203,1203,1203,0
20230714,103100,19702588,1203,1203,1203,1203,0
20230714,103000,19702588,1203,1203,1203,1203,0
20230714,102900,19702588,1203,1203,1203,1203,0
20230714,102800,19702588,1203,1203,1203,1203,0
20230714,102700,19702588,1203,1194,1204,1194,89
20230714,102600,19596303,1195,1195,1195,1195,5
20230714,102500,19590328,1194,1194,1194,1194,0
20230714,102400,19590328,1194,1203,1203,1194,21
20230714,102300,19565245,1203,1203,1203,1203,100
20230714,102200,19444945,1204,1197,1204,1197,304
20230714,102100,19081041,1197,1197,1197,1197,0
20230714,102000,19081041,1197,1197,1197,1197,0
20230714,101900,19081041,1197,1197,1197,1197,0
20230714,101800,19081041,1197,1197,1197,1197,0
20230714,101700,19081041,1197,1197,1197,1197,0
20230714,101600,19081041,1197,1197,1197,1197,0
20230714,101500,19081041,1197,1197,1197,1197,17
20230714,101400,19060692,1197,1197,1197,1197,0
20230714,101300,19060692,1197,1197,1197,1197,0
20230714,101200,19060692,1197,1197,1197,1197,0
20230714,101100,19060692,1197,1197,1197,1197,0
20230714,101000,19060692,1197,1197,1197,1197,0
20230714,100900,19060692,1197,1192,1197,1192,93
20230714,100800,18949421,1194,1194,1194,1194,0
20230714,100700,18949421,1194,1194,1194,1194,0
20230714,100600,18949421,1194,1194,1194,1194,0
20230714,100500,18949421,1194,1194,1194,1194,0
20230714,100400,18949421,1194,1194,1194,1194,0
20230714,100300,18949421,1194,1194,1194,1194,0
20230714,100200,18949421,1194,1194,1194,1194,0
20230714,100100,18949421,1194,1194,1194,1194,0
20230714,100000,18949421,1194,1194,1194,1194,1
20230714,095900,18948227,1193,1193,1193,1193,11
20230714,095800,18935104,1194,1194,1197,1194,25
20230714,095700,18905250,1194,1199,1199,1194,11
20230714,095600,18892111,1194,1195,1195,1194,4655
20230714,095500,13331722,1196,1196,1196,1196,2
20230714,095400,13329330,1197,1198,1198,1197,29
20230714,095300,13294611,1199,1199,1199,1199,15
20230714,095200,13276626,1200,1200,1200,1200,0
20230714,095100,13276626,1200,1200,1200,1200,220
20230714,095000,13012626,1202,1202,1202,1202,0
20230714,094900,13012626,1202,1202,1202,1202,0
20230714,094800,13012626,1202,1202,1202,1202,0
20230714,094700,13012626,1202,1196,1202,1196,570
20230714,094600,12330888,1196,1196,1196,1196,71
20230714,094500,12245972,1203,1203,1203,1203,0
20230714,094400,12245972,1203,1203,1203,1203,0
20230714,094300,12245972,1203,1203,1203,1203,1
20230714,094200,12244769,1194,1194,1194,1194,0
20230714,094100,12244769,1194,1194,1194,1194,0
20230714,094000,12244769,1194,1194,1194,1194,0
20230714,093900,12244769,1194,1194,1194,1194,0
20230714,093800,12244769,1194,1194,1194,1194,0
20230714,093700,12244769,1194,1194,1194,1194,0
20230714,093600,12244769,1194,1194,1194,1194,0
20230714,093500,12244769,1194,1194,1194,1194,0
20230714,093400,12244769,1194,1194,1194,1194,0
20230714,093300,12244769,1194,1194,1194,1193,950
20230714,093200,11110619,1209,1209,1209,1209,0
20230714,093100,11110619,1209,1209,1209,1209,0
20230714,093000,11110619,1209,1209,1209,1209,0
20230714,092900,11110619,1209,1209,1209,1209,0
20230714,092800,11110619,1209,1209,1209,1209,0
20230714,092700,11110619,1209,1209,1209,1209,1
20230714,092600,11109410,1197,1197,1197,1195,597
20230714,092500,10395601,1197,1197,1197,1197,200
20230714,092400,10156201,1197,1197,1197,1197,90
20230714,092300,10048471,1199,1199,1199,1199,0
20230714,092200,10048471,1199,1199,1199,1199,1
20230714,092100,10047272,1200,1200,1200,1200,474
20230714,092000,9478472,1201,1203,1203,1201,1306
20230714,091900,7907815,1203,1203,1203,1203,0
20230714,091800,7907815,1203,1203,1203,1203,0
20230714,091700,7907815,1203,1203,1203,1203,0
20230714,091600,7907815,1203,1203,1203,1203,0
20230714,091500,7907815,1203,1203,1203,1203,0
20230714,091400,7907815,1203,1203,1203,1203,0
20230714,091300,7907815,1203,1203,1203,1203,55
20230714,091200,7841650,1203,1203,1203,1203,1002
20230714,091100,6636244,1204,1204,1204,1204,1866
20230714,091000,4389580,1212,1212,1212,1212,0
20230714,090900,4389580,1212,1212,1212,1212,96
20230714,090800,4273228,1212,1212,1212,1212,0
20230714,090700,4273228,1212,1212,1212,1212,0
20230714,090600,4273228,1212,1212,1212,1212,1
20230714,090500,4272016,1204,1204,1204,1204,123
20230714,090400,4123924,1212,1205,1212,1204,401
20230714,090300,3640904,1212,1212,1212,1212,1
20230714,090200,3639692,1204,1204,1204,1204,0
20230714,090100,3639692,1204,1204,1204,1204,0
20230714,090000,3639692,1204,1204,1204,1204,3023