KissMeData/200230/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201100,63293098,1165,1165,1165,1165,1174
20230704,201000,63293098,1165,1165,1165,1165,0
20230704,200900,63293098,1165,1165,1165,1165,0
20230704,200800,63293098,1165,1165,1165,1165,0
20230704,200700,63293098,1165,1165,1165,1165,0
20230704,200600,63293098,1165,1165,1165,1165,0
20230704,200500,63293098,1165,1165,1165,1165,0
20230704,200400,63293098,1165,1165,1165,1165,0
20230704,200300,63293098,1165,1165,1165,1165,0
20230704,200200,63293098,1165,1165,1165,1165,0
20230704,200100,63293098,1165,1165,1165,1165,0
20230704,200000,63293098,1165,1165,1165,1165,0
20230704,195900,63293098,1165,1165,1165,1165,0
20230704,195800,63293098,1165,1165,1165,1165,0
20230704,195700,63293098,1165,1165,1165,1165,0
20230704,195600,63293098,1165,1165,1165,1165,0
20230704,195500,63293098,1165,1165,1165,1165,0
20230704,195400,63293098,1165,1165,1165,1165,0
20230704,195300,63293098,1165,1165,1165,1165,0
20230704,195200,63293098,1165,1165,1165,1165,0
20230704,195100,63293098,1165,1165,1165,1165,0
20230704,195000,63293098,1165,1165,1165,1165,0
20230704,194900,63293098,1165,1165,1165,1165,0
20230704,194800,63293098,1165,1165,1165,1165,0
20230704,194700,63293098,1165,1165,1165,1165,0
20230704,194600,63293098,1165,1165,1165,1165,0
20230704,194500,63293098,1165,1165,1165,1165,0
20230704,194400,63293098,1165,1165,1165,1165,0
20230704,194300,63293098,1165,1165,1165,1165,0
20230704,194200,63293098,1165,1165,1165,1165,0
20230704,194100,63293098,1165,1165,1165,1165,1174
20230704,194000,63293098,1165,1165,1165,1165,0
20230704,193900,63293098,1165,1165,1165,1165,0
20230704,193800,63293098,1165,1165,1165,1165,0
20230704,193700,63293098,1165,1165,1165,1165,0
20230704,193600,63293098,1165,1165,1165,1165,0
20230704,193500,63293098,1165,1165,1165,1165,0
20230704,193400,63293098,1165,1165,1165,1165,0
20230704,193300,63293098,1165,1165,1165,1165,0
20230704,193200,63293098,1165,1165,1165,1165,0
20230704,193100,63293098,1165,1165,1165,1165,0
20230704,193000,63293098,1165,1165,1165,1165,0
20230704,192900,63293098,1165,1165,1165,1165,0
20230704,192800,63293098,1165,1165,1165,1165,0
20230704,192700,63293098,1165,1165,1165,1165,0
20230704,192600,63293098,1165,1165,1165,1165,0
20230704,192500,63293098,1165,1165,1165,1165,0
20230704,192400,63293098,1165,1165,1165,1165,0
20230704,192300,63293098,1165,1165,1165,1165,0
20230704,192200,63293098,1165,1165,1165,1165,0
20230704,192100,63293098,1165,1165,1165,1165,0
20230704,192000,63293098,1165,1165,1165,1165,0
20230704,191900,63293098,1165,1165,1165,1165,0
20230704,191800,63293098,1165,1165,1165,1165,0
20230704,191700,63293098,1165,1165,1165,1165,0
20230704,191600,63293098,1165,1165,1165,1165,0
20230704,191500,63293098,1165,1165,1165,1165,0
20230704,191400,63293098,1165,1165,1165,1165,0
20230704,191300,63293098,1165,1165,1165,1165,0
20230704,191200,63293098,1165,1165,1165,1165,0
20230704,191100,63293098,1165,1165,1165,1165,1174
20230704,191000,63293098,1165,1165,1165,1165,0
20230704,190900,63293098,1165,1165,1165,1165,0
20230704,190800,63293098,1165,1165,1165,1165,0
20230704,190700,63293098,1165,1165,1165,1165,0
20230704,190600,63293098,1165,1165,1165,1165,0
20230704,190500,63293098,1165,1165,1165,1165,0
20230704,190400,63293098,1165,1165,1165,1165,0
20230704,190300,63293098,1165,1165,1165,1165,0
20230704,190200,63293098,1165,1165,1165,1165,0
20230704,190100,63293098,1165,1165,1165,1165,0
20230704,190000,63293098,1165,1165,1165,1165,0
20230704,185900,63293098,1165,1165,1165,1165,0
20230704,185800,63293098,1165,1165,1165,1165,0
20230704,185700,63293098,1165,1165,1165,1165,0
20230704,185600,63293098,1165,1165,1165,1165,0
20230704,185500,63293098,1165,1165,1165,1165,0
20230704,185400,63293098,1165,1165,1165,1165,0
20230704,185300,63293098,1165,1165,1165,1165,0
20230704,185200,63293098,1165,1165,1165,1165,0
20230704,185100,63293098,1165,1165,1165,1165,0
20230704,185000,63293098,1165,1165,1165,1165,0
20230704,184900,63293098,1165,1165,1165,1165,0
20230704,184800,63293098,1165,1165,1165,1165,0
20230704,184700,63293098,1165,1165,1165,1165,0
20230704,184600,63293098,1165,1165,1165,1165,0
20230704,184500,63293098,1165,1165,1165,1165,0
20230704,184400,63293098,1165,1165,1165,1165,0
20230704,184300,63293098,1165,1165,1165,1165,0
20230704,184200,63293098,1165,1165,1165,1165,0
20230704,184100,63293098,1165,1165,1165,1165,1174
20230704,184000,63293098,1165,1165,1165,1165,0
20230704,183900,63293098,1165,1165,1165,1165,0
20230704,183800,63293098,1165,1165,1165,1165,0
20230704,183700,63293098,1165,1165,1165,1165,0
20230704,183600,63293098,1165,1165,1165,1165,0
20230704,183500,63293098,1165,1165,1165,1165,0
20230704,183400,63293098,1165,1165,1165,1165,0
20230704,183300,63293098,1165,1165,1165,1165,0
20230704,183200,63293098,1165,1165,1165,1165,0
20230704,183100,63293098,1165,1165,1165,1165,0
20230704,183000,63293098,1165,1165,1165,1165,0
20230704,182900,63293098,1165,1165,1165,1165,0
20230704,182800,63293098,1165,1165,1165,1165,0
20230704,182700,63293098,1165,1165,1165,1165,0
20230704,182600,63293098,1165,1165,1165,1165,0
20230704,182500,63293098,1165,1165,1165,1165,0
20230704,182400,63293098,1165,1165,1165,1165,0
20230704,182300,63293098,1165,1165,1165,1165,0
20230704,182200,63293098,1165,1165,1165,1165,0
20230704,182100,63293098,1165,1165,1165,1165,0
20230704,182000,63293098,1165,1165,1165,1165,0
20230704,181900,63293098,1165,1165,1165,1165,0
20230704,181800,63293098,1165,1165,1165,1165,0
20230704,181700,63293098,1165,1165,1165,1165,0
20230704,181600,63293098,1165,1165,1165,1165,0
20230704,181500,63293098,1165,1165,1165,1165,0
20230704,181400,63293098,1165,1165,1165,1165,0
20230704,181300,63293098,1165,1165,1165,1165,0
20230704,181200,63293098,1165,1165,1165,1165,0
20230704,181100,63293098,1165,1165,1165,1165,1174
20230704,181000,63293098,1165,1165,1165,1165,0
20230704,180900,63293098,1165,1165,1165,1165,0
20230704,180800,63293098,1165,1165,1165,1165,0
20230704,180700,63293098,1165,1165,1165,1165,0
20230704,180600,63293098,1165,1165,1165,1165,0
20230704,180500,63293098,1165,1165,1165,1165,0
20230704,180400,63293098,1165,1165,1165,1165,0
20230704,180300,63293098,1165,1165,1165,1165,0
20230704,180200,63293098,1165,1165,1165,1165,0
20230704,180100,63293098,1165,1165,1165,1165,0
20230704,180000,63293098,1165,1165,1165,1165,0
20230704,175900,63293098,1165,1165,1165,1165,0
20230704,175800,63293098,1165,1165,1165,1165,0
20230704,175700,63293098,1165,1165,1165,1165,0
20230704,175600,63293098,1165,1165,1165,1165,0
20230704,175500,63293098,1165,1165,1165,1165,0
20230704,175400,63293098,1165,1165,1165,1165,0
20230704,175300,63293098,1165,1165,1165,1165,0
20230704,175200,63293098,1165,1165,1165,1165,0
20230704,175100,63293098,1165,1165,1165,1165,0
20230704,175000,63293098,1165,1165,1165,1165,0
20230704,174900,63293098,1165,1165,1165,1165,0
20230704,174800,63293098,1165,1165,1165,1165,0
20230704,174700,63293098,1165,1165,1165,1165,0
20230704,174600,63293098,1165,1165,1165,1165,0
20230704,174500,63293098,1165,1165,1165,1165,0
20230704,174400,63293098,1165,1165,1165,1165,0
20230704,174300,63293098,1165,1165,1165,1165,0
20230704,174200,63293098,1165,1165,1165,1165,0
20230704,174100,63293098,1165,1165,1165,1165,1174
20230704,174000,63293098,1165,1165,1165,1165,0
20230704,173900,63293098,1165,1165,1165,1165,0
20230704,173800,63293098,1165,1165,1165,1165,0
20230704,173700,63293098,1165,1165,1165,1165,0
20230704,173600,63293098,1165,1165,1165,1165,0
20230704,173500,63293098,1165,1165,1165,1165,0
20230704,173400,63293098,1165,1165,1165,1165,0
20230704,173300,63293098,1165,1165,1165,1165,0
20230704,173200,63293098,1165,1165,1165,1165,0
20230704,173100,63293098,1165,1165,1165,1165,0
20230704,173000,63293098,1165,1165,1165,1165,0
20230704,172900,63293098,1165,1165,1165,1165,0
20230704,172800,63293098,1165,1165,1165,1165,0
20230704,172700,63293098,1165,1165,1165,1165,0
20230704,172600,63293098,1165,1165,1165,1165,0
20230704,172500,63293098,1165,1165,1165,1165,0
20230704,172400,63293098,1165,1165,1165,1165,0
20230704,172300,63293098,1165,1165,1165,1165,0
20230704,172200,63293098,1165,1165,1165,1165,0
20230704,172100,63293098,1165,1165,1165,1165,0
20230704,172000,63293098,1165,1165,1165,1165,0
20230704,171900,63293098,1165,1165,1165,1165,0
20230704,171800,63293098,1165,1165,1165,1165,0
20230704,171700,63293098,1165,1165,1165,1165,0
20230704,171600,63293098,1165,1165,1165,1165,0
20230704,171500,63293098,1165,1165,1165,1165,0
20230704,171400,63293098,1165,1165,1165,1165,0
20230704,171300,63293098,1165,1165,1165,1165,0
20230704,171200,63293098,1165,1165,1165,1165,0
20230704,171100,63293098,1165,1165,1165,1165,1174
20230704,171000,63293098,1165,1165,1165,1165,0
20230704,170900,63293098,1165,1165,1165,1165,0
20230704,170800,63293098,1165,1165,1165,1165,0
20230704,170700,63293098,1165,1165,1165,1165,0
20230704,170600,63293098,1165,1165,1165,1165,0
20230704,170500,63293098,1165,1165,1165,1165,0
20230704,170400,63293098,1165,1165,1165,1165,0
20230704,170300,63293098,1165,1165,1165,1165,0
20230704,170200,63293098,1165,1165,1165,1165,0
20230704,170100,63293098,1165,1165,1165,1165,0
20230704,170000,63293098,1165,1165,1165,1165,0
20230704,165900,63293098,1165,1165,1165,1165,0
20230704,165800,63293098,1165,1165,1165,1165,0
20230704,165700,63293098,1165,1165,1165,1165,0
20230704,165600,63293098,1165,1165,1165,1165,0
20230704,165500,63293098,1165,1165,1165,1165,0
20230704,165400,63293098,1165,1165,1165,1165,0
20230704,165300,63293098,1165,1165,1165,1165,0
20230704,165200,63293098,1165,1165,1165,1165,0
20230704,165100,63293098,1165,1165,1165,1165,0
20230704,165000,63293098,1165,1165,1165,1165,0
20230704,164900,63293098,1165,1165,1165,1165,0
20230704,164800,63293098,1165,1165,1165,1165,0
20230704,164700,63293098,1165,1165,1165,1165,0
20230704,164600,63293098,1165,1165,1165,1165,0
20230704,164500,63293098,1165,1165,1165,1165,0
20230704,164400,63293098,1165,1165,1165,1165,0
20230704,164300,63293098,1165,1165,1165,1165,0
20230704,164200,63293098,1165,1165,1165,1165,0
20230704,164100,63293098,1165,1165,1165,1165,1174
20230704,164000,63293098,1165,1165,1165,1165,0
20230704,163900,63293098,1165,1165,1165,1165,0
20230704,163800,63293098,1165,1165,1165,1165,0
20230704,163700,63293098,1165,1165,1165,1165,0
20230704,163600,63293098,1165,1165,1165,1165,0
20230704,163500,63293098,1165,1165,1165,1165,0
20230704,163400,63293098,1165,1165,1165,1165,0
20230704,163300,63293098,1165,1165,1165,1165,0
20230704,163200,63293098,1165,1165,1165,1165,0
20230704,163100,63293098,1165,1165,1165,1165,0
20230704,163000,63293098,1165,1165,1165,1165,0
20230704,162900,63293098,1165,1165,1165,1165,0
20230704,162800,63293098,1165,1165,1165,1165,0
20230704,162700,63293098,1165,1165,1165,1165,0
20230704,162600,63293098,1165,1165,1165,1165,0
20230704,162500,63293098,1165,1165,1165,1165,0
20230704,162400,63293098,1165,1165,1165,1165,0
20230704,162300,63293098,1165,1165,1165,1165,0
20230704,162200,63293098,1165,1165,1165,1165,0
20230704,162100,63293098,1165,1165,1165,1165,0
20230704,162000,63293098,1165,1165,1165,1165,0
20230704,161900,63293098,1165,1165,1165,1165,0
20230704,161800,63293098,1165,1165,1165,1165,0
20230704,161700,63293098,1165,1165,1165,1165,0
20230704,161600,63293098,1165,1165,1165,1165,0
20230704,161500,63293098,1165,1165,1165,1165,0
20230704,161400,63293098,1165,1165,1165,1165,0
20230704,161300,63293098,1165,1165,1165,1165,0
20230704,161200,63293098,1165,1165,1165,1165,0
20230704,161100,63293098,1165,1165,1165,1165,1174
20230704,161000,63293098,1165,1165,1165,1165,0
20230704,160900,63293098,1165,1165,1165,1165,0
20230704,160800,63293098,1165,1165,1165,1165,0
20230704,160700,63293098,1165,1165,1165,1165,0
20230704,160600,63293098,1165,1165,1165,1165,0
20230704,160500,63293098,1165,1165,1165,1165,0
20230704,160400,63293098,1165,1165,1165,1165,0
20230704,160300,63293098,1165,1165,1165,1165,0
20230704,160200,63293098,1165,1165,1165,1165,0
20230704,160100,63293098,1165,1165,1165,1165,0
20230704,160000,63293098,1165,1165,1165,1165,0
20230704,155900,63293098,1165,1165,1165,1165,0
20230704,155800,63293098,1165,1165,1165,1165,0
20230704,155700,63293098,1165,1165,1165,1165,0
20230704,155600,63293098,1165,1165,1165,1165,0
20230704,155500,63293098,1165,1165,1165,1165,0
20230704,155400,63293098,1165,1165,1165,1165,0
20230704,155300,63293098,1165,1165,1165,1165,0
20230704,155200,63293098,1165,1165,1165,1165,0
20230704,155100,63293098,1165,1165,1165,1165,0
20230704,155000,63293098,1165,1165,1165,1165,0
20230704,154900,63293098,1165,1165,1165,1165,0
20230704,154800,63293098,1165,1165,1165,1165,0
20230704,154700,63293098,1165,1165,1165,1165,0
20230704,154600,63293098,1165,1165,1165,1165,0
20230704,154500,63293098,1165,1165,1165,1165,0
20230704,154400,63293098,1165,1165,1165,1165,0
20230704,154300,63293098,1165,1165,1165,1165,0
20230704,154200,63293098,1165,1165,1165,1165,0
20230704,154100,63293098,1165,1165,1165,1165,1174
20230704,154000,63293098,1165,1165,1165,1165,0
20230704,153900,63293098,1165,1165,1165,1165,0
20230704,153800,63293098,1165,1165,1165,1165,0
20230704,153700,63293098,1165,1165,1165,1165,0
20230704,153600,63293098,1165,1165,1165,1165,0
20230704,153500,63293098,1165,1165,1165,1165,0
20230704,153400,63293098,1165,1165,1165,1165,0
20230704,153300,63293098,1165,1165,1165,1165,0
20230704,153200,63293098,1165,1165,1165,1165,0
20230704,153100,63293098,1165,1165,1165,1165,0
20230704,153000,63293098,1165,1165,1165,1165,1174
20230704,152900,61925388,1163,1163,1163,1163,0
20230704,152800,61925388,1163,1163,1163,1163,0
20230704,152700,61925388,1163,1163,1163,1163,0
20230704,152600,61925388,1163,1163,1163,1163,0
20230704,152500,61925388,1163,1163,1163,1163,0
20230704,152400,61925388,1163,1163,1163,1163,0
20230704,152300,61925388,1163,1163,1163,1163,0
20230704,152200,61925388,1163,1163,1163,1163,0
20230704,152100,61925388,1163,1163,1163,1163,0
20230704,152000,61925388,1163,1163,1163,1163,0
20230704,151900,61925388,1163,1163,1163,1163,1
20230704,151800,61924225,1162,1162,1162,1162,0
20230704,151700,61924225,1162,1162,1162,1162,0
20230704,151600,61924225,1162,1162,1162,1162,46
20230704,151500,61870773,1162,1162,1162,1162,10
20230704,151400,61859153,1162,1162,1162,1162,202
20230704,151300,61624429,1162,1162,1162,1162,0
20230704,151200,61624429,1162,1162,1162,1162,0
20230704,151100,61624429,1162,1162,1162,1162,247
20230704,151000,61337415,1163,1163,1163,1163,0
20230704,150900,61337415,1163,1163,1163,1163,0
20230704,150800,61337415,1163,1163,1163,1163,0
20230704,150700,61337415,1163,1163,1163,1163,0
20230704,150600,61337415,1163,1163,1163,1163,43
20230704,150500,61287406,1162,1162,1162,1162,0
20230704,150400,61287406,1162,1162,1162,1162,0
20230704,150300,61287406,1162,1162,1162,1162,349
20230704,150200,60881868,1164,1164,1164,1164,0
20230704,150100,60881868,1164,1164,1164,1164,1
20230704,150000,60880704,1164,1164,1164,1164,0
20230704,145900,60880704,1164,1164,1164,1164,0
20230704,145800,60880704,1164,1164,1164,1164,0
20230704,145700,60880704,1164,1164,1164,1164,0
20230704,145600,60880704,1164,1164,1164,1164,0
20230704,145500,60880704,1164,1164,1164,1164,1
20230704,145400,60879540,1163,1163,1163,1163,171
20230704,145300,60680667,1163,1163,1163,1163,0
20230704,145200,60680667,1163,1163,1163,1163,0
20230704,145100,60680667,1163,1163,1163,1163,0
20230704,145000,60680667,1163,1163,1163,1163,0
20230704,144900,60680667,1163,1163,1163,1163,159
20230704,144800,60495750,1164,1164,1164,1164,10
20230704,144700,60484110,1164,1164,1164,1164,0
20230704,144600,60484110,1164,1164,1164,1164,0
20230704,144500,60484110,1164,1164,1164,1164,0
20230704,144400,60484110,1164,1164,1164,1164,0
20230704,144300,60484110,1164,1164,1164,1164,0
20230704,144200,60484110,1164,1164,1164,1164,0
20230704,144100,60484110,1164,1164,1164,1164,0
20230704,144000,60484110,1164,1164,1164,1164,0
20230704,143900,60484110,1164,1164,1164,1164,0
20230704,143800,60484110,1164,1164,1164,1164,0
20230704,143700,60484110,1164,1164,1164,1164,0
20230704,143600,60484110,1164,1164,1164,1164,0
20230704,143500,60484110,1164,1164,1164,1164,0
20230704,143400,60484110,1164,1164,1164,1164,0
20230704,143300,60484110,1164,1164,1164,1164,0
20230704,143200,60484110,1164,1164,1164,1164,0
20230704,143100,60484110,1164,1164,1164,1164,0
20230704,143000,60484110,1164,1164,1164,1164,0
20230704,142900,60484110,1164,1164,1164,1164,0
20230704,142800,60484110,1164,1164,1164,1164,0
20230704,142700,60484110,1164,1164,1164,1164,0
20230704,142600,60484110,1164,1164,1164,1164,0
20230704,142500,60484110,1164,1164,1164,1164,100
20230704,142400,60367710,1164,1164,1164,1164,0
20230704,142300,60367710,1164,1164,1164,1164,0
20230704,142200,60367710,1164,1164,1164,1164,0
20230704,142100,60367710,1164,1164,1164,1164,0
20230704,142000,60367710,1164,1164,1164,1164,0
20230704,141900,60367710,1164,1164,1164,1164,100
20230704,141800,60251310,1164,1164,1164,1164,20
20230704,141700,60228030,1164,1164,1164,1164,0
20230704,141600,60228030,1164,1164,1164,1164,0
20230704,141500,60228030,1164,1164,1164,1164,0
20230704,141400,60228030,1164,1164,1164,1164,0
20230704,141300,60228030,1164,1164,1164,1164,0
20230704,141200,60228030,1164,1162,1164,1162,568
20230704,141100,59568010,1162,1162,1162,1162,0
20230704,141000,59568010,1162,1162,1162,1162,0
20230704,140900,59568010,1162,1162,1162,1162,74
20230704,140800,59482022,1162,1162,1162,1162,0
20230704,140700,59482022,1162,1162,1162,1162,28
20230704,140600,59449486,1162,1162,1162,1162,50
20230704,140500,59391386,1160,1160,1160,1160,0
20230704,140400,59391386,1160,1160,1160,1160,0
20230704,140300,59391386,1160,1160,1160,1160,0
20230704,140200,59391386,1160,1160,1160,1160,0
20230704,140100,59391386,1160,1160,1160,1160,0
20230704,140000,59391386,1160,1160,1160,1160,243
20230704,135900,59109506,1162,1162,1162,1162,1000
20230704,135800,57947506,1162,1162,1162,1162,0
20230704,135700,57947506,1162,1162,1162,1162,0
20230704,135600,57947506,1162,1162,1162,1162,0
20230704,135500,57947506,1162,1161,1162,1161,1848
20230704,135400,55800532,1161,1161,1161,1161,0
20230704,135300,55800532,1161,1161,1161,1161,18
20230704,135200,55779634,1161,1161,1161,1161,0
20230704,135100,55779634,1161,1161,1161,1161,0
20230704,135000,55779634,1161,1161,1161,1161,0
20230704,134900,55779634,1161,1161,1161,1161,0
20230704,134800,55779634,1161,1161,1161,1161,0
20230704,134700,55779634,1161,1161,1161,1161,0
20230704,134600,55779634,1161,1161,1161,1161,549
20230704,134500,55142245,1161,1161,1161,1161,27
20230704,134400,55110898,1162,1162,1162,1162,0
20230704,134300,55110898,1162,1162,1162,1162,0
20230704,134200,55110898,1162,1162,1162,1162,0
20230704,134100,55110898,1162,1162,1162,1162,10
20230704,134000,55099278,1162,1162,1162,1162,0
20230704,133900,55099278,1162,1162,1162,1162,0
20230704,133800,55099278,1162,1162,1162,1162,0
20230704,133700,55099278,1162,1162,1162,1162,0
20230704,133600,55099278,1162,1162,1162,1162,2
20230704,133500,55096954,1161,1161,1161,1161,0
20230704,133400,55096954,1161,1161,1161,1161,0
20230704,133300,55096954,1161,1161,1161,1161,0
20230704,133200,55096954,1161,1161,1161,1161,0
20230704,133100,55096954,1161,1161,1161,1161,205
20230704,133000,54858949,1161,1160,1161,1160,404
20230704,132900,54390305,1161,1161,1161,1161,35
20230704,132800,54349670,1161,1161,1161,1161,100
20230704,132700,54233570,1161,1161,1161,1161,378
20230704,132600,53794712,1162,1162,1162,1162,0
20230704,132500,53794712,1162,1162,1162,1162,0
20230704,132400,53794712,1162,1162,1162,1162,0
20230704,132300,53794712,1162,1162,1162,1162,1
20230704,132200,53793550,1160,1160,1160,1160,0
20230704,132100,53793550,1160,1160,1160,1160,0
20230704,132000,53793550,1160,1160,1160,1160,0
20230704,131900,53793550,1160,1160,1160,1160,1
20230704,131800,53792390,1160,1160,1160,1160,0
20230704,131700,53792390,1160,1160,1160,1160,0
20230704,131600,53792390,1160,1160,1160,1160,0
20230704,131500,53792390,1160,1161,1161,1160,431
20230704,131400,53292346,1161,1161,1161,1161,0
20230704,131300,53292346,1161,1161,1161,1161,0
20230704,131200,53292346,1161,1161,1161,1161,0
20230704,131100,53292346,1161,1161,1162,1161,2580
20230704,131000,50296916,1162,1162,1162,1162,0
20230704,130900,50296916,1162,1162,1162,1162,0
20230704,130800,50296916,1162,1162,1162,1162,0
20230704,130700,50296916,1162,1162,1162,1162,0
20230704,130600,50296916,1162,1162,1162,1162,0
20230704,130500,50296916,1162,1162,1162,1162,0
20230704,130400,50296916,1162,1162,1162,1162,0
20230704,130300,50296916,1162,1162,1162,1162,1
20230704,130200,50295754,1161,1161,1161,1161,0
20230704,130100,50295754,1161,1161,1161,1161,0
20230704,130000,50295754,1161,1161,1161,1161,1
20230704,125900,50294593,1160,1160,1160,1160,518
20230704,125800,49693713,1160,1160,1160,1160,0
20230704,125700,49693713,1160,1160,1160,1160,0
20230704,125600,49693713,1160,1160,1160,1160,0
20230704,125500,49693713,1160,1160,1160,1160,0
20230704,125400,49693713,1160,1160,1160,1160,0
20230704,125300,49693713,1160,1160,1160,1160,146
20230704,125200,49524353,1160,1160,1160,1160,0
20230704,125100,49524353,1160,1160,1160,1160,0
20230704,125000,49524353,1160,1160,1160,1160,0
20230704,124900,49524353,1160,1160,1160,1160,0
20230704,124800,49524353,1160,1160,1160,1160,0
20230704,124700,49524353,1160,1160,1160,1160,2
20230704,124600,49522033,1159,1159,1159,1159,0
20230704,124500,49522033,1159,1159,1159,1159,0
20230704,124400,49522033,1159,1159,1159,1159,0
20230704,124300,49522033,1159,1159,1159,1159,0
20230704,124200,49522033,1159,1159,1159,1159,0
20230704,124100,49522033,1159,1159,1159,1159,14
20230704,124000,49505807,1159,1159,1159,1159,0
20230704,123900,49505807,1159,1159,1159,1159,0
20230704,123800,49505807,1159,1159,1159,1159,0
20230704,123700,49505807,1159,1159,1159,1159,0
20230704,123600,49505807,1159,1159,1159,1159,0
20230704,123500,49505807,1159,1159,1159,1159,0
20230704,123400,49505807,1159,1159,1159,1159,0
20230704,123300,49505807,1159,1159,1159,1159,0
20230704,123200,49505807,1159,1159,1159,1159,0
20230704,123100,49505807,1159,1159,1159,1159,0
20230704,123000,49505807,1159,1159,1159,1159,0
20230704,122900,49505807,1159,1159,1159,1159,0
20230704,122800,49505807,1159,1160,1160,1159,1300
20230704,122700,47999098,1160,1160,1160,1160,7
20230704,122600,47990978,1160,1160,1160,1160,0
20230704,122500,47990978,1160,1160,1160,1160,1
20230704,122400,47989818,1161,1161,1161,1161,500
20230704,122300,47409318,1160,1160,1160,1160,0
20230704,122200,47409318,1160,1160,1160,1160,0
20230704,122100,47409318,1160,1160,1160,1160,107
20230704,122000,47285198,1161,1161,1161,1161,0
20230704,121900,47285198,1161,1161,1161,1161,0
20230704,121800,47285198,1161,1161,1161,1161,0
20230704,121700,47285198,1161,1161,1161,1161,0
20230704,121600,47285198,1161,1161,1161,1161,0
20230704,121500,47285198,1161,1161,1161,1161,0
20230704,121400,47285198,1161,1161,1161,1161,0
20230704,121300,47285198,1161,1161,1161,1161,0
20230704,121200,47285198,1161,1161,1161,1161,0
20230704,121100,47285198,1161,1161,1161,1161,0
20230704,121000,47285198,1161,1161,1161,1161,0
20230704,120900,47285198,1161,1161,1161,1161,0
20230704,120800,47285198,1161,1161,1161,1161,14
20230704,120700,47268944,1161,1161,1161,1161,0
20230704,120600,47268944,1161,1161,1161,1161,0
20230704,120500,47268944,1161,1161,1161,1161,0
20230704,120400,47268944,1161,1161,1161,1161,0
20230704,120300,47268944,1161,1161,1161,1161,1
20230704,120200,47267783,1162,1162,1162,1162,0
20230704,120100,47267783,1162,1162,1162,1162,0
20230704,120000,47267783,1162,1162,1162,1162,0
20230704,115900,47267783,1162,1162,1162,1162,0
20230704,115800,47267783,1162,1162,1162,1162,200
20230704,115700,47035383,1161,1161,1161,1161,0
20230704,115600,47035383,1161,1161,1161,1161,0
20230704,115500,47035383,1161,1161,1161,1161,1
20230704,115400,47034222,1160,1160,1160,1160,0
20230704,115300,47034222,1160,1160,1160,1160,0
20230704,115200,47034222,1160,1160,1160,1160,0
20230704,115100,47034222,1160,1160,1160,1160,0
20230704,115000,47034222,1160,1161,1161,1160,200
20230704,114900,46802214,1162,1162,1162,1162,0
20230704,114800,46802214,1162,1162,1162,1162,0
20230704,114700,46802214,1162,1162,1162,1162,0
20230704,114600,46802214,1162,1162,1162,1162,1
20230704,114500,46801052,1163,1163,1163,1163,0
20230704,114400,46801052,1163,1163,1163,1163,0
20230704,114300,46801052,1163,1163,1163,1163,0
20230704,114200,46801052,1163,1163,1163,1163,0
20230704,114100,46801052,1163,1163,1163,1163,0
20230704,114000,46801052,1163,1163,1163,1163,0
20230704,113900,46801052,1163,1163,1163,1163,0
20230704,113800,46801052,1163,1163,1163,1163,0
20230704,113700,46801052,1163,1163,1163,1163,2
20230704,113600,46798726,1163,1163,1163,1163,2
20230704,113500,46796400,1164,1164,1164,1164,0
20230704,113400,46796400,1164,1164,1164,1164,0
20230704,113300,46796400,1164,1164,1164,1164,0
20230704,113200,46796400,1164,1164,1164,1164,0
20230704,113100,46796400,1164,1164,1164,1164,0
20230704,113000,46796400,1164,1164,1164,1164,0
20230704,112900,46796400,1164,1164,1164,1164,0
20230704,112800,46796400,1164,1164,1164,1164,0
20230704,112700,46796400,1164,1164,1164,1164,0
20230704,112600,46796400,1164,1164,1164,1164,4
20230704,112500,46791744,1164,1164,1164,1164,0
20230704,112400,46791744,1164,1164,1164,1164,1
20230704,112300,46790580,1164,1164,1164,1164,1
20230704,112200,46789416,1158,1160,1160,1158,2331
20230704,112100,44088960,1159,1159,1159,1159,0
20230704,112000,44088960,1159,1161,1161,1159,100
20230704,111900,43973042,1161,1162,1162,1161,100
20230704,111800,43856933,1162,1162,1162,1162,0
20230704,111700,43856933,1162,1162,1162,1162,40
20230704,111600,43810453,1162,1165,1165,1162,231
20230704,111500,43542028,1162,1162,1162,1162,200
20230704,111400,43309628,1162,1162,1162,1162,100
20230704,111300,43193428,1161,1161,1161,1161,0
20230704,111200,43193428,1161,1161,1161,1161,5001
20230704,111100,37387267,1160,1160,1160,1160,0
20230704,111000,37387267,1160,1160,1160,1160,0
20230704,110900,37387267,1160,1160,1160,1160,0
20230704,110800,37387267,1160,1160,1160,1160,100
20230704,110700,37271267,1161,1161,1161,1161,0
20230704,110600,37271267,1161,1161,1161,1161,0
20230704,110500,37271267,1161,1161,1161,1161,0
20230704,110400,37271267,1161,1161,1161,1161,6
20230704,110300,37264301,1161,1161,1161,1161,0
20230704,110200,37264301,1161,1161,1161,1161,665
20230704,110100,36492236,1161,1161,1161,1161,0
20230704,110000,36492236,1161,1161,1161,1161,1000
20230704,105900,35331236,1161,1161,1161,1161,0
20230704,105800,35331236,1161,1161,1161,1161,1
20230704,105700,35330075,1158,1158,1158,1158,0
20230704,105600,35330075,1158,1160,1160,1158,2041
20230704,105500,32965511,1161,1161,1161,1161,1
20230704,105400,32964350,1161,1161,1161,1161,0
20230704,105300,32964350,1161,1161,1161,1161,56
20230704,105200,32899334,1161,1161,1161,1161,1
20230704,105100,32898173,1164,1164,1164,1164,0
20230704,105000,32898173,1164,1164,1164,1164,0
20230704,104900,32898173,1164,1164,1164,1164,1000
20230704,104800,31734173,1164,1164,1164,1164,0
20230704,104700,31734173,1164,1164,1164,1164,1
20230704,104600,31733009,1161,1161,1161,1161,588
20230704,104500,31050341,1164,1164,1164,1164,0
20230704,104400,31050341,1164,1164,1164,1164,0
20230704,104300,31050341,1164,1164,1164,1164,190
20230704,104200,30829181,1161,1161,1161,1161,568
20230704,104100,30169733,1164,1164,1164,1164,1
20230704,104000,30168569,1161,1161,1161,1161,168
20230704,103900,29973521,1161,1161,1161,1161,0
20230704,103800,29973521,1161,1161,1161,1161,500
20230704,103700,29393021,1161,1164,1164,1161,2
20230704,103600,29390696,1163,1163,1163,1163,198
20230704,103500,29160422,1163,1162,1163,1162,2
20230704,103400,29158097,1163,1163,1163,1163,1
20230704,103300,29156934,1164,1164,1164,1164,0
20230704,103200,29156934,1164,1159,1164,1159,276
20230704,103100,28837045,1159,1160,1160,1159,600
20230704,103000,28141265,1165,1165,1165,1165,0
20230704,102900,28141265,1165,1165,1165,1165,0
20230704,102800,28141265,1165,1165,1165,1165,90
20230704,102700,28036415,1165,1165,1165,1165,86
20230704,102600,27936225,1160,1160,1160,1160,1
20230704,102500,27935065,1165,1161,1165,1160,490
20230704,102400,27366590,1166,1166,1166,1166,0
20230704,102300,27366590,1166,1166,1166,1166,0
20230704,102200,27366590,1166,1166,1166,1166,0
20230704,102100,27366590,1166,1166,1166,1166,0
20230704,102000,27366590,1166,1166,1166,1166,0
20230704,101900,27366590,1166,1166,1166,1166,0
20230704,101800,27366590,1166,1166,1166,1166,0
20230704,101700,27366590,1166,1166,1166,1166,0
20230704,101600,27366590,1166,1166,1166,1166,1
20230704,101500,27365424,1161,1161,1161,1161,0
20230704,101400,27365424,1161,1162,1162,1161,100
20230704,101300,27249274,1167,1167,1167,1167,0
20230704,101200,27249274,1167,1167,1167,1167,0
20230704,101100,27249274,1167,1163,1167,1163,484
20230704,101000,26685294,1163,1163,1163,1163,20
20230704,100900,26662034,1163,1163,1163,1163,3
20230704,100800,26658545,1164,1164,1164,1164,0
20230704,100700,26658545,1164,1164,1164,1164,300
20230704,100600,26309345,1164,1160,1164,1160,1001
20230704,100500,25147185,1160,1160,1160,1160,0
20230704,100400,25147185,1160,1160,1160,1160,0
20230704,100300,25147185,1160,1160,1160,1160,0
20230704,100200,25147185,1160,1160,1160,1160,0
20230704,100100,25147185,1160,1159,1160,1159,3174
20230704,100000,21465543,1157,1157,1157,1157,0
20230704,095900,21465543,1157,1157,1157,1157,0
20230704,095800,21465543,1157,1157,1158,1157,150
20230704,095700,21291943,1154,1154,1154,1154,0
20230704,095600,21291943,1154,1160,1160,1154,251
20230704,095500,21002212,1155,1155,1155,1155,0
20230704,095400,21002212,1155,1155,1155,1155,0
20230704,095300,21002212,1155,1155,1155,1155,757
20230704,095200,20127877,1155,1155,1155,1155,1301
20230704,095100,18625222,1154,1154,1154,1154,200
20230704,095000,18394422,1153,1153,1153,1153,0
20230704,094900,18394422,1153,1154,1154,1153,2500
20230704,094800,15510512,1154,1154,1154,1154,6
20230704,094700,15503588,1154,1154,1154,1154,5
20230704,094600,15497818,1154,1154,1154,1154,0
20230704,094500,15497818,1154,1154,1154,1154,0
20230704,094400,15497818,1154,1155,1155,1154,10
20230704,094300,15486269,1155,1154,1155,1154,3
20230704,094200,15482805,1155,1156,1156,1155,887
20230704,094100,14458318,1155,1155,1155,1155,1
20230704,094000,14457163,1155,1166,1166,1155,908
20230704,093900,13407417,1159,1166,1166,1159,2
20230704,093800,13405092,1166,1160,1166,1156,5145
20230704,093700,7454884,1167,1161,1167,1161,898
20230704,093600,6408287,1161,1161,1161,1161,0
20230704,093500,6408287,1161,1161,1161,1161,0
20230704,093400,6408287,1161,1162,1162,1161,52
20230704,093300,6347864,1162,1161,1162,1161,7
20230704,093200,6339731,1159,1162,1162,1159,2
20230704,093100,6337410,1156,1156,1156,1156,0
20230704,093000,6337410,1156,1161,1161,1156,3430
20230704,092900,2364240,1161,1161,1161,1161,50
20230704,092800,2306190,1161,1161,1161,1161,1
20230704,092700,2305029,1162,1162,1162,1162,0
20230704,092600,2305029,1162,1162,1162,1162,1
20230704,092500,2303867,1162,1162,1162,1162,0
20230704,092400,2303867,1162,1162,1162,1162,14
20230704,092300,2287599,1162,1162,1162,1162,188
20230704,092200,2069143,1167,1167,1167,1167,0
20230704,092100,2069143,1167,1167,1167,1167,0
20230704,092000,2069143,1167,1167,1167,1167,1
20230704,091900,2067976,1167,1167,1167,1167,0
20230704,091800,2067976,1167,1167,1167,1167,221
20230704,091700,1810069,1161,1161,1161,1161,0
20230704,091600,1810069,1161,1161,1161,1161,1
20230704,091500,1808908,1167,1166,1167,1166,223
20230704,091400,1548889,1161,1161,1161,1161,0
20230704,091300,1548889,1161,1168,1168,1161,2
20230704,091200,1546560,1172,1172,1172,1172,0
20230704,091100,1546560,1172,1172,1172,1172,1
20230704,091000,1545388,1164,1164,1164,1164,0
20230704,090900,1545388,1164,1163,1164,1163,202
20230704,090800,1310261,1161,1161,1161,1161,11
20230704,090700,1297490,1161,1161,1161,1161,1
20230704,090600,1296329,1164,1164,1164,1164,1
20230704,090500,1295165,1162,1162,1162,1162,465
20230704,090400,754835,1163,1163,1163,1163,0
20230704,090300,754835,1163,1163,1163,1163,88
20230704,090200,652491,1163,1163,1163,1163,23
20230704,090100,625742,1174,1174,1174,1174,0
20230704,090000,625742,1174,1174,1174,1174,533