KissMeData/200230/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200700,109895993,1159,1159,1159,1159,3352
20230703,200600,109895993,1159,1159,1159,1159,0
20230703,200500,109895993,1159,1159,1159,1159,0
20230703,200400,109895993,1159,1159,1159,1159,0
20230703,200300,109895993,1159,1159,1159,1159,0
20230703,200200,109895993,1159,1159,1159,1159,0
20230703,200100,109895993,1159,1159,1159,1159,0
20230703,200000,109895993,1159,1159,1159,1159,0
20230703,195900,109895993,1159,1159,1159,1159,0
20230703,195800,109895993,1159,1159,1159,1159,0
20230703,195700,109895993,1159,1159,1159,1159,0
20230703,195600,109895993,1159,1159,1159,1159,0
20230703,195500,109895993,1159,1159,1159,1159,0
20230703,195400,109895993,1159,1159,1159,1159,0
20230703,195300,109895993,1159,1159,1159,1159,0
20230703,195200,109895993,1159,1159,1159,1159,0
20230703,195100,109895993,1159,1159,1159,1159,0
20230703,195000,109895993,1159,1159,1159,1159,0
20230703,194900,109895993,1159,1159,1159,1159,0
20230703,194800,109895993,1159,1159,1159,1159,0
20230703,194700,109895993,1159,1159,1159,1159,0
20230703,194600,109895993,1159,1159,1159,1159,0
20230703,194500,109895993,1159,1159,1159,1159,0
20230703,194400,109895993,1159,1159,1159,1159,0
20230703,194300,109895993,1159,1159,1159,1159,0
20230703,194200,109895993,1159,1159,1159,1159,0
20230703,194100,109895993,1159,1159,1159,1159,0
20230703,194000,109895993,1159,1159,1159,1159,0
20230703,193900,109895993,1159,1159,1159,1159,0
20230703,193800,109895993,1159,1159,1159,1159,0
20230703,193700,109895993,1159,1159,1159,1159,3352
20230703,193600,109895993,1159,1159,1159,1159,0
20230703,193500,109895993,1159,1159,1159,1159,0
20230703,193400,109895993,1159,1159,1159,1159,0
20230703,193300,109895993,1159,1159,1159,1159,0
20230703,193200,109895993,1159,1159,1159,1159,0
20230703,193100,109895993,1159,1159,1159,1159,0
20230703,193000,109895993,1159,1159,1159,1159,0
20230703,192900,109895993,1159,1159,1159,1159,0
20230703,192800,109895993,1159,1159,1159,1159,0
20230703,192700,109895993,1159,1159,1159,1159,0
20230703,192600,109895993,1159,1159,1159,1159,0
20230703,192500,109895993,1159,1159,1159,1159,0
20230703,192400,109895993,1159,1159,1159,1159,0
20230703,192300,109895993,1159,1159,1159,1159,0
20230703,192200,109895993,1159,1159,1159,1159,0
20230703,192100,109895993,1159,1159,1159,1159,0
20230703,192000,109895993,1159,1159,1159,1159,0
20230703,191900,109895993,1159,1159,1159,1159,0
20230703,191800,109895993,1159,1159,1159,1159,0
20230703,191700,109895993,1159,1159,1159,1159,0
20230703,191600,109895993,1159,1159,1159,1159,0
20230703,191500,109895993,1159,1159,1159,1159,0
20230703,191400,109895993,1159,1159,1159,1159,0
20230703,191300,109895993,1159,1159,1159,1159,0
20230703,191200,109895993,1159,1159,1159,1159,0
20230703,191100,109895993,1159,1159,1159,1159,0
20230703,191000,109895993,1159,1159,1159,1159,0
20230703,190900,109895993,1159,1159,1159,1159,0
20230703,190800,109895993,1159,1159,1159,1159,0
20230703,190700,109895993,1159,1159,1159,1159,3352
20230703,190600,109895993,1159,1159,1159,1159,0
20230703,190500,109895993,1159,1159,1159,1159,0
20230703,190400,109895993,1159,1159,1159,1159,0
20230703,190300,109895993,1159,1159,1159,1159,0
20230703,190200,109895993,1159,1159,1159,1159,0
20230703,190100,109895993,1159,1159,1159,1159,0
20230703,190000,109895993,1159,1159,1159,1159,0
20230703,185900,109895993,1159,1159,1159,1159,0
20230703,185800,109895993,1159,1159,1159,1159,0
20230703,185700,109895993,1159,1159,1159,1159,0
20230703,185600,109895993,1159,1159,1159,1159,0
20230703,185500,109895993,1159,1159,1159,1159,0
20230703,185400,109895993,1159,1159,1159,1159,0
20230703,185300,109895993,1159,1159,1159,1159,0
20230703,185200,109895993,1159,1159,1159,1159,0
20230703,185100,109895993,1159,1159,1159,1159,0
20230703,185000,109895993,1159,1159,1159,1159,0
20230703,184900,109895993,1159,1159,1159,1159,0
20230703,184800,109895993,1159,1159,1159,1159,0
20230703,184700,109895993,1159,1159,1159,1159,0
20230703,184600,109895993,1159,1159,1159,1159,0
20230703,184500,109895993,1159,1159,1159,1159,0
20230703,184400,109895993,1159,1159,1159,1159,0
20230703,184300,109895993,1159,1159,1159,1159,0
20230703,184200,109895993,1159,1159,1159,1159,0
20230703,184100,109895993,1159,1159,1159,1159,0
20230703,184000,109895993,1159,1159,1159,1159,0
20230703,183900,109895993,1159,1159,1159,1159,0
20230703,183800,109895993,1159,1159,1159,1159,0
20230703,183700,109895993,1159,1159,1159,1159,3352
20230703,183600,109895993,1159,1159,1159,1159,0
20230703,183500,109895993,1159,1159,1159,1159,0
20230703,183400,109895993,1159,1159,1159,1159,0
20230703,183300,109895993,1159,1159,1159,1159,0
20230703,183200,109895993,1159,1159,1159,1159,0
20230703,183100,109895993,1159,1159,1159,1159,0
20230703,183000,109895993,1159,1159,1159,1159,0
20230703,182900,109895993,1159,1159,1159,1159,0
20230703,182800,109895993,1159,1159,1159,1159,0
20230703,182700,109895993,1159,1159,1159,1159,0
20230703,182600,109895993,1159,1159,1159,1159,0
20230703,182500,109895993,1159,1159,1159,1159,0
20230703,182400,109895993,1159,1159,1159,1159,0
20230703,182300,109895993,1159,1159,1159,1159,0
20230703,182200,109895993,1159,1159,1159,1159,0
20230703,182100,109895993,1159,1159,1159,1159,0
20230703,182000,109895993,1159,1159,1159,1159,0
20230703,181900,109895993,1159,1159,1159,1159,0
20230703,181800,109895993,1159,1159,1159,1159,0
20230703,181700,109895993,1159,1159,1159,1159,0
20230703,181600,109895993,1159,1159,1159,1159,0
20230703,181500,109895993,1159,1159,1159,1159,0
20230703,181400,109895993,1159,1159,1159,1159,0
20230703,181300,109895993,1159,1159,1159,1159,0
20230703,181200,109895993,1159,1159,1159,1159,0
20230703,181100,109895993,1159,1159,1159,1159,0
20230703,181000,109895993,1159,1159,1159,1159,0
20230703,180900,109895993,1159,1159,1159,1159,0
20230703,180800,109895993,1159,1159,1159,1159,0
20230703,180700,109895993,1159,1159,1159,1159,3352
20230703,180600,109895993,1159,1159,1159,1159,0
20230703,180500,109895993,1159,1159,1159,1159,0
20230703,180400,109895993,1159,1159,1159,1159,0
20230703,180300,109895993,1159,1159,1159,1159,0
20230703,180200,109895993,1159,1159,1159,1159,0
20230703,180100,109895993,1159,1159,1159,1159,0
20230703,180000,109895993,1159,1159,1159,1159,0
20230703,175900,109895993,1159,1159,1159,1159,0
20230703,175800,109895993,1159,1159,1159,1159,0
20230703,175700,109895993,1159,1159,1159,1159,0
20230703,175600,109895993,1159,1159,1159,1159,0
20230703,175500,109895993,1159,1159,1159,1159,0
20230703,175400,109895993,1159,1159,1159,1159,0
20230703,175300,109895993,1159,1159,1159,1159,0
20230703,175200,109895993,1159,1159,1159,1159,0
20230703,175100,109895993,1159,1159,1159,1159,0
20230703,175000,109895993,1159,1159,1159,1159,0
20230703,174900,109895993,1159,1159,1159,1159,0
20230703,174800,109895993,1159,1159,1159,1159,0
20230703,174700,109895993,1159,1159,1159,1159,0
20230703,174600,109895993,1159,1159,1159,1159,0
20230703,174500,109895993,1159,1159,1159,1159,0
20230703,174400,109895993,1159,1159,1159,1159,0
20230703,174300,109895993,1159,1159,1159,1159,0
20230703,174200,109895993,1159,1159,1159,1159,0
20230703,174100,109895993,1159,1159,1159,1159,0
20230703,174000,109895993,1159,1159,1159,1159,0
20230703,173900,109895993,1159,1159,1159,1159,0
20230703,173800,109895993,1159,1159,1159,1159,0
20230703,173700,109895993,1159,1159,1159,1159,3352
20230703,173600,109895993,1159,1159,1159,1159,0
20230703,173500,109895993,1159,1159,1159,1159,0
20230703,173400,109895993,1159,1159,1159,1159,0
20230703,173300,109895993,1159,1159,1159,1159,0
20230703,173200,109895993,1159,1159,1159,1159,0
20230703,173100,109895993,1159,1159,1159,1159,0
20230703,173000,109895993,1159,1159,1159,1159,0
20230703,172900,109895993,1159,1159,1159,1159,0
20230703,172800,109895993,1159,1159,1159,1159,0
20230703,172700,109895993,1159,1159,1159,1159,0
20230703,172600,109895993,1159,1159,1159,1159,0
20230703,172500,109895993,1159,1159,1159,1159,0
20230703,172400,109895993,1159,1159,1159,1159,0
20230703,172300,109895993,1159,1159,1159,1159,0
20230703,172200,109895993,1159,1159,1159,1159,0
20230703,172100,109895993,1159,1159,1159,1159,0
20230703,172000,109895993,1159,1159,1159,1159,0
20230703,171900,109895993,1159,1159,1159,1159,0
20230703,171800,109895993,1159,1159,1159,1159,0
20230703,171700,109895993,1159,1159,1159,1159,0
20230703,171600,109895993,1159,1159,1159,1159,0
20230703,171500,109895993,1159,1159,1159,1159,0
20230703,171400,109895993,1159,1159,1159,1159,0
20230703,171300,109895993,1159,1159,1159,1159,0
20230703,171200,109895993,1159,1159,1159,1159,0
20230703,171100,109895993,1159,1159,1159,1159,0
20230703,171000,109895993,1159,1159,1159,1159,0
20230703,170900,109895993,1159,1159,1159,1159,0
20230703,170800,109895993,1159,1159,1159,1159,0
20230703,170700,109895993,1159,1159,1159,1159,3352
20230703,170600,109895993,1159,1159,1159,1159,0
20230703,170500,109895993,1159,1159,1159,1159,0
20230703,170400,109895993,1159,1159,1159,1159,0
20230703,170300,109895993,1159,1159,1159,1159,0
20230703,170200,109895993,1159,1159,1159,1159,0
20230703,170100,109895993,1159,1159,1159,1159,0
20230703,170000,109895993,1159,1159,1159,1159,0
20230703,165900,109895993,1159,1159,1159,1159,0
20230703,165800,109895993,1159,1159,1159,1159,0
20230703,165700,109895993,1159,1159,1159,1159,0
20230703,165600,109895993,1159,1159,1159,1159,0
20230703,165500,109895993,1159,1159,1159,1159,0
20230703,165400,109895993,1159,1159,1159,1159,0
20230703,165300,109895993,1159,1159,1159,1159,0
20230703,165200,109895993,1159,1159,1159,1159,0
20230703,165100,109895993,1159,1159,1159,1159,0
20230703,165000,109895993,1159,1159,1159,1159,0
20230703,164900,109895993,1159,1159,1159,1159,0
20230703,164800,109895993,1159,1159,1159,1159,0
20230703,164700,109895993,1159,1159,1159,1159,0
20230703,164600,109895993,1159,1159,1159,1159,0
20230703,164500,109895993,1159,1159,1159,1159,0
20230703,164400,109895993,1159,1159,1159,1159,0
20230703,164300,109895993,1159,1159,1159,1159,0
20230703,164200,109895993,1159,1159,1159,1159,0
20230703,164100,109895993,1159,1159,1159,1159,0
20230703,164000,109895993,1159,1159,1159,1159,0
20230703,163900,109895993,1159,1159,1159,1159,0
20230703,163800,109895993,1159,1159,1159,1159,0
20230703,163700,109895993,1159,1159,1159,1159,3352
20230703,163600,109895993,1159,1159,1159,1159,0
20230703,163500,109895993,1159,1159,1159,1159,0
20230703,163400,109895993,1159,1159,1159,1159,0
20230703,163300,109895993,1159,1159,1159,1159,0
20230703,163200,109895993,1159,1159,1159,1159,0
20230703,163100,109895993,1159,1159,1159,1159,0
20230703,163000,109895993,1159,1159,1159,1159,0
20230703,162900,109895993,1159,1159,1159,1159,0
20230703,162800,109895993,1159,1159,1159,1159,0
20230703,162700,109895993,1159,1159,1159,1159,0
20230703,162600,109895993,1159,1159,1159,1159,0
20230703,162500,109895993,1159,1159,1159,1159,0
20230703,162400,109895993,1159,1159,1159,1159,0
20230703,162300,109895993,1159,1159,1159,1159,0
20230703,162200,109895993,1159,1159,1159,1159,0
20230703,162100,109895993,1159,1159,1159,1159,0
20230703,162000,109895993,1159,1159,1159,1159,0
20230703,161900,109895993,1159,1159,1159,1159,0
20230703,161800,109895993,1159,1159,1159,1159,0
20230703,161700,109895993,1159,1159,1159,1159,0
20230703,161600,109895993,1159,1159,1159,1159,0
20230703,161500,109895993,1159,1159,1159,1159,0
20230703,161400,109895993,1159,1159,1159,1159,0
20230703,161300,109895993,1159,1159,1159,1159,0
20230703,161200,109895993,1159,1159,1159,1159,0
20230703,161100,109895993,1159,1159,1159,1159,0
20230703,161000,109895993,1159,1159,1159,1159,0
20230703,160900,109895993,1159,1159,1159,1159,0
20230703,160800,109895993,1159,1159,1159,1159,0
20230703,160700,109895993,1159,1159,1159,1159,3352
20230703,160600,109895993,1159,1159,1159,1159,0
20230703,160500,109895993,1159,1159,1159,1159,0
20230703,160400,109895993,1159,1159,1159,1159,0
20230703,160300,109895993,1159,1159,1159,1159,0
20230703,160200,109895993,1159,1159,1159,1159,0
20230703,160100,109895993,1159,1159,1159,1159,0
20230703,160000,109895993,1159,1159,1159,1159,0
20230703,155900,109895993,1159,1159,1159,1159,0
20230703,155800,109895993,1159,1159,1159,1159,0
20230703,155700,109895993,1159,1159,1159,1159,0
20230703,155600,109895993,1159,1159,1159,1159,0
20230703,155500,109895993,1159,1159,1159,1159,0
20230703,155400,109895993,1159,1159,1159,1159,0
20230703,155300,109895993,1159,1159,1159,1159,0
20230703,155200,109895993,1159,1159,1159,1159,0
20230703,155100,109895993,1159,1159,1159,1159,0
20230703,155000,109895993,1159,1159,1159,1159,0
20230703,154900,109895993,1159,1159,1159,1159,0
20230703,154800,109895993,1159,1159,1159,1159,0
20230703,154700,109895993,1159,1159,1159,1159,0
20230703,154600,109895993,1159,1159,1159,1159,0
20230703,154500,109895993,1159,1159,1159,1159,0
20230703,154400,109895993,1159,1159,1159,1159,0
20230703,154300,109895993,1159,1159,1159,1159,0
20230703,154200,109895993,1159,1159,1159,1159,0
20230703,154100,109895993,1159,1159,1159,1159,0
20230703,154000,109895993,1159,1159,1159,1159,0
20230703,153900,109895993,1159,1159,1159,1159,0
20230703,153800,109895993,1159,1159,1159,1159,0
20230703,153700,109895993,1159,1159,1159,1159,3352
20230703,153600,109895993,1159,1159,1159,1159,0
20230703,153500,109895993,1159,1159,1159,1159,0
20230703,153400,109895993,1159,1159,1159,1159,0
20230703,153300,109895993,1159,1159,1159,1159,0
20230703,153200,109895993,1159,1159,1159,1159,0
20230703,153100,109895993,1159,1159,1159,1159,0
20230703,153000,109895993,1159,1159,1159,1159,3352
20230703,152900,106011025,1159,1159,1159,1159,0
20230703,152800,106011025,1159,1159,1159,1159,0
20230703,152700,106011025,1159,1159,1159,1159,0
20230703,152600,106011025,1159,1159,1159,1159,0
20230703,152500,106011025,1159,1159,1159,1159,0
20230703,152400,106011025,1159,1159,1159,1159,0
20230703,152300,106011025,1159,1159,1159,1159,0
20230703,152200,106011025,1159,1159,1159,1159,0
20230703,152100,106011025,1159,1159,1159,1159,0
20230703,152000,106011025,1159,1159,1159,1159,0
20230703,151900,106011025,1159,1158,1159,1158,1069
20230703,151800,104773121,1159,1159,1159,1159,1770
20230703,151700,102721691,1158,1158,1158,1158,976
20230703,151600,101591483,1157,1157,1157,1157,0
20230703,151500,101591483,1157,1158,1158,1157,68
20230703,151400,101512797,1158,1158,1158,1158,14
20230703,151300,101496585,1159,1159,1159,1159,0
20230703,151200,101496585,1159,1159,1159,1159,0
20230703,151100,101496585,1159,1159,1159,1159,0
20230703,151000,101496585,1159,1159,1159,1159,44
20230703,150900,101445589,1159,1159,1159,1159,0
20230703,150800,101445589,1159,1159,1159,1159,0
20230703,150700,101445589,1159,1157,1159,1157,3356
20230703,150600,97561985,1157,1158,1158,1157,2862
20230703,150500,94249630,1159,1159,1159,1159,110
20230703,150400,94122140,1159,1159,1159,1159,0
20230703,150300,94122140,1159,1159,1159,1159,0
20230703,150200,94122140,1159,1159,1159,1159,1
20230703,150100,94120981,1159,1159,1159,1159,322
20230703,150000,93747783,1159,1159,1159,1159,0
20230703,145900,93747783,1159,1159,1159,1159,0
20230703,145800,93747783,1159,1159,1159,1159,44
20230703,145700,93696787,1159,1159,1159,1159,0
20230703,145600,93696787,1159,1159,1159,1159,3
20230703,145500,93693310,1159,1159,1159,1159,0
20230703,145400,93693310,1159,1159,1159,1159,1
20230703,145300,93692151,1159,1159,1159,1159,0
20230703,145200,93692151,1159,1159,1159,1159,10
20230703,145100,93680561,1159,1159,1159,1159,1
20230703,145000,93679402,1157,1157,1157,1157,0
20230703,144900,93679402,1157,1157,1157,1157,3
20230703,144800,93675931,1157,1157,1157,1157,0
20230703,144700,93675931,1157,1156,1157,1156,4
20230703,144600,93671306,1157,1157,1157,1157,2
20230703,144500,93668992,1157,1157,1157,1157,2
20230703,144400,93666678,1158,1158,1158,1158,2
20230703,144300,93664362,1159,1159,1159,1159,30
20230703,144200,93629592,1159,1159,1159,1159,0
20230703,144100,93629592,1159,1159,1159,1159,0
20230703,144000,93629592,1159,1159,1159,1159,0
20230703,143900,93629592,1159,1158,1159,1158,1001
20230703,143800,92470433,1158,1158,1158,1158,0
20230703,143700,92470433,1158,1158,1158,1158,0
20230703,143600,92470433,1158,1158,1158,1158,0
20230703,143500,92470433,1158,1158,1158,1158,0
20230703,143400,92470433,1158,1158,1158,1158,0
20230703,143300,92470433,1158,1159,1159,1158,18
20230703,143200,92449586,1154,1154,1154,1154,0
20230703,143100,92449586,1154,1154,1154,1154,0
20230703,143000,92449586,1154,1154,1154,1154,0
20230703,142900,92449586,1154,1154,1154,1154,0
20230703,142800,92449586,1154,1154,1154,1154,0
20230703,142700,92449586,1154,1154,1154,1154,0
20230703,142600,92449586,1154,1158,1158,1154,3000
20230703,142500,88987400,1159,1158,1159,1158,38
20230703,142400,88943368,1154,1154,1154,1154,0
20230703,142300,88943368,1154,1154,1154,1154,0
20230703,142200,88943368,1154,1154,1154,1154,0
20230703,142100,88943368,1154,1154,1154,1154,0
20230703,142000,88943368,1154,1154,1154,1154,0
20230703,141900,88943368,1154,1154,1154,1154,0
20230703,141800,88943368,1154,1154,1154,1154,0
20230703,141700,88943368,1154,1157,1157,1154,6401
20230703,141600,81549462,1157,1158,1158,1157,2744
20230703,141500,78372442,1158,1158,1158,1158,6
20230703,141400,78365494,1159,1159,1159,1159,0
20230703,141300,78365494,1159,1159,1159,1159,0
20230703,141200,78365494,1159,1159,1159,1159,0
20230703,141100,78365494,1159,1159,1159,1159,0
20230703,141000,78365494,1159,1159,1159,1159,0
20230703,140900,78365494,1159,1159,1159,1159,0
20230703,140800,78365494,1159,1159,1159,1159,0
20230703,140700,78365494,1159,1159,1159,1159,0
20230703,140600,78365494,1159,1159,1159,1159,0
20230703,140500,78365494,1159,1159,1159,1159,100
20230703,140400,78249594,1159,1159,1159,1159,2789
20230703,140300,75017143,1159,1159,1159,1159,12
20230703,140200,75003235,1158,1158,1158,1158,0
20230703,140100,75003235,1158,1158,1158,1158,0
20230703,140000,75003235,1158,1158,1158,1158,0
20230703,135900,75003235,1158,1158,1158,1158,0
20230703,135800,75003235,1158,1158,1158,1158,8
20230703,135700,74993971,1159,1159,1159,1159,2587
20230703,135600,71995638,1159,1159,1159,1159,0
20230703,135500,71995638,1159,1159,1159,1159,1
20230703,135400,71994479,1159,1159,1159,1159,0
20230703,135300,71994479,1159,1159,1159,1159,0
20230703,135200,71994479,1159,1159,1159,1159,0
20230703,135100,71994479,1159,1159,1159,1159,0
20230703,135000,71994479,1159,1159,1159,1159,0
20230703,134900,71994479,1159,1159,1159,1159,0
20230703,134800,71994479,1159,1159,1159,1159,0
20230703,134700,71994479,1159,1159,1159,1159,1
20230703,134600,71993320,1157,1157,1157,1157,0
20230703,134500,71993320,1157,1157,1157,1157,0
20230703,134400,71993320,1157,1157,1157,1157,0
20230703,134300,71993320,1157,1157,1157,1157,0
20230703,134200,71993320,1157,1157,1157,1157,0
20230703,134100,71993320,1157,1157,1157,1157,0
20230703,134000,71993320,1157,1157,1157,1157,395
20230703,133900,71536305,1157,1157,1157,1157,0
20230703,133800,71536305,1157,1157,1157,1157,0
20230703,133700,71536305,1157,1157,1157,1157,400
20230703,133600,71073505,1157,1157,1157,1157,0
20230703,133500,71073505,1157,1157,1157,1157,0
20230703,133400,71073505,1157,1157,1157,1157,0
20230703,133300,71073505,1157,1157,1157,1157,0
20230703,133200,71073505,1157,1157,1157,1157,10
20230703,133100,71061935,1157,1157,1157,1157,0
20230703,133000,71061935,1157,1157,1157,1157,100
20230703,132900,70946235,1157,1157,1157,1157,0
20230703,132800,70946235,1157,1157,1157,1157,0
20230703,132700,70946235,1157,1157,1157,1157,0
20230703,132600,70946235,1157,1157,1157,1157,0
20230703,132500,70946235,1157,1157,1157,1157,0
20230703,132400,70946235,1157,1157,1157,1157,81
20230703,132300,70852518,1157,1157,1157,1157,0
20230703,132200,70852518,1157,1157,1157,1157,0
20230703,132100,70852518,1157,1159,1159,1157,1613
20230703,132000,68986167,1157,1157,1157,1157,85
20230703,131900,68887822,1159,1159,1159,1159,432
20230703,131800,68387134,1158,1158,1158,1158,571
20230703,131700,67725916,1157,1157,1157,1157,0
20230703,131600,67725916,1157,1157,1157,1157,1000
20230703,131500,66568916,1158,1158,1158,1158,527
20230703,131400,65958650,1158,1158,1158,1158,10
20230703,131300,65947070,1158,1158,1158,1158,12
20230703,131200,65933174,1160,1160,1160,1160,0
20230703,131100,65933174,1160,1160,1160,1160,0
20230703,131000,65933174,1160,1160,1160,1160,0
20230703,130900,65933174,1160,1160,1160,1160,0
20230703,130800,65933174,1160,1160,1160,1160,0
20230703,130700,65933174,1160,1160,1160,1160,0
20230703,130600,65933174,1160,1160,1160,1160,7
20230703,130500,65925054,1160,1160,1160,1160,0
20230703,130400,65925054,1160,1160,1160,1160,0
20230703,130300,65925054,1160,1160,1160,1160,0
20230703,130200,65925054,1160,1160,1160,1160,0
20230703,130100,65925054,1160,1160,1160,1160,0
20230703,130000,65925054,1160,1160,1160,1160,0
20230703,125900,65925054,1160,1160,1160,1160,0
20230703,125800,65925054,1160,1160,1160,1160,0
20230703,125700,65925054,1160,1160,1160,1160,0
20230703,125600,65925054,1160,1160,1160,1160,0
20230703,125500,65925054,1160,1160,1160,1160,0
20230703,125400,65925054,1160,1160,1160,1160,0
20230703,125300,65925054,1160,1160,1160,1160,0
20230703,125200,65925054,1160,1160,1160,1160,0
20230703,125100,65925054,1160,1160,1160,1160,0
20230703,125000,65925054,1160,1160,1160,1160,0
20230703,124900,65925054,1160,1160,1160,1160,0
20230703,124800,65925054,1160,1160,1160,1160,0
20230703,124700,65925054,1160,1160,1160,1160,0
20230703,124600,65925054,1160,1160,1160,1160,3
20230703,124500,65921574,1158,1158,1158,1158,0
20230703,124400,65921574,1158,1158,1158,1158,0
20230703,124300,65921574,1158,1158,1158,1158,0
20230703,124200,65921574,1158,1158,1158,1158,0
20230703,124100,65921574,1158,1158,1158,1158,0
20230703,124000,65921574,1158,1158,1158,1158,0
20230703,123900,65921574,1158,1158,1158,1158,1000
20230703,123800,64763574,1158,1158,1158,1158,0
20230703,123700,64763574,1158,1158,1158,1158,0
20230703,123600,64763574,1158,1158,1158,1158,52
20230703,123500,64703358,1158,1158,1158,1158,0
20230703,123400,64703358,1158,1159,1159,1158,11
20230703,123300,64690619,1160,1160,1160,1160,1
20230703,123200,64689459,1156,1156,1156,1156,0
20230703,123100,64689459,1156,1156,1156,1156,0
20230703,123000,64689459,1156,1156,1156,1156,0
20230703,122900,64689459,1156,1156,1156,1156,0
20230703,122800,64689459,1156,1156,1156,1156,0
20230703,122700,64689459,1156,1156,1156,1156,1028
20230703,122600,63501091,1156,1156,1156,1156,2207
20230703,122500,60949799,1157,1157,1157,1157,0
20230703,122400,60949799,1157,1158,1158,1157,1974
20230703,122300,58664821,1157,1157,1157,1157,0
20230703,122200,58664821,1157,1157,1157,1157,0
20230703,122100,58664821,1157,1157,1157,1157,0
20230703,122000,58664821,1157,1157,1157,1157,0
20230703,121900,58664821,1157,1157,1157,1157,0
20230703,121800,58664821,1157,1157,1157,1157,0
20230703,121700,58664821,1157,1157,1157,1157,0
20230703,121600,58664821,1157,1157,1157,1157,0
20230703,121500,58664821,1157,1159,1159,1157,606
20230703,121400,57963425,1160,1160,1160,1160,0
20230703,121300,57963425,1160,1160,1160,1160,1
20230703,121200,57962265,1160,1160,1160,1160,0
20230703,121100,57962265,1160,1160,1160,1160,0
20230703,121000,57962265,1160,1160,1160,1160,0
20230703,120900,57962265,1160,1160,1160,1160,0
20230703,120800,57962265,1160,1160,1160,1160,0
20230703,120700,57962265,1160,1160,1160,1160,0
20230703,120600,57962265,1160,1160,1160,1160,0
20230703,120500,57962265,1160,1160,1160,1160,105
20230703,120400,57840465,1160,1160,1160,1160,600
20230703,120300,57144465,1158,1158,1158,1158,0
20230703,120200,57144465,1158,1158,1158,1158,0
20230703,120100,57144465,1158,1158,1158,1158,0
20230703,120000,57144465,1158,1158,1158,1158,0
20230703,115900,57144465,1158,1158,1158,1158,0
20230703,115800,57144465,1158,1158,1158,1158,0
20230703,115700,57144465,1158,1158,1158,1158,0
20230703,115600,57144465,1158,1158,1158,1158,0
20230703,115500,57144465,1158,1158,1158,1158,0
20230703,115400,57144465,1158,1158,1158,1158,0
20230703,115300,57144465,1158,1158,1158,1158,0
20230703,115200,57144465,1158,1158,1158,1158,0
20230703,115100,57144465,1158,1158,1158,1158,0
20230703,115000,57144465,1158,1159,1159,1158,2500
20230703,114900,54248436,1159,1159,1159,1159,0
20230703,114800,54248436,1159,1159,1159,1159,300
20230703,114700,53900736,1160,1160,1160,1160,0
20230703,114600,53900736,1160,1160,1160,1160,0
20230703,114500,53900736,1160,1160,1160,1160,0
20230703,114400,53900736,1160,1160,1160,1160,248
20230703,114300,53613056,1160,1160,1160,1160,0
20230703,114200,53613056,1160,1160,1160,1160,422
20230703,114100,53123536,1160,1160,1160,1160,0
20230703,114000,53123536,1160,1160,1160,1160,0
20230703,113900,53123536,1160,1160,1160,1160,0
20230703,113800,53123536,1160,1160,1160,1160,77
20230703,113700,53034216,1160,1160,1160,1160,301
20230703,113600,52685056,1160,1160,1160,1160,0
20230703,113500,52685056,1160,1160,1160,1160,3
20230703,113400,52681576,1160,1160,1160,1160,0
20230703,113300,52681576,1160,1160,1160,1160,0
20230703,113200,52681576,1160,1160,1160,1160,600
20230703,113100,51985576,1160,1160,1160,1160,0
20230703,113000,51985576,1160,1160,1160,1160,0
20230703,112900,51985576,1160,1160,1160,1160,614
20230703,112800,51273336,1160,1160,1160,1160,0
20230703,112700,51273336,1160,1160,1160,1160,0
20230703,112600,51273336,1160,1160,1160,1160,0
20230703,112500,51273336,1160,1160,1160,1160,0
20230703,112400,51273336,1160,1160,1160,1160,1
20230703,112300,51272176,1160,1160,1160,1160,0
20230703,112200,51272176,1160,1160,1160,1160,0
20230703,112100,51272176,1160,1160,1160,1160,195
20230703,112000,51045976,1160,1160,1160,1160,6
20230703,111900,51039016,1161,1161,1161,1161,0
20230703,111800,51039016,1161,1161,1161,1161,0
20230703,111700,51039016,1161,1161,1161,1161,0
20230703,111600,51039016,1161,1161,1161,1161,0
20230703,111500,51039016,1161,1161,1161,1161,0
20230703,111400,51039016,1161,1161,1161,1161,0
20230703,111300,51039016,1161,1161,1161,1161,21
20230703,111200,51014635,1161,1160,1161,1160,35
20230703,111100,50974024,1160,1160,1160,1160,0
20230703,111000,50974024,1160,1160,1160,1160,0
20230703,110900,50974024,1160,1160,1160,1160,0
20230703,110800,50974024,1160,1160,1160,1160,0
20230703,110700,50974024,1160,1160,1160,1160,0
20230703,110600,50974024,1160,1160,1160,1160,0
20230703,110500,50974024,1160,1160,1160,1160,0
20230703,110400,50974024,1160,1160,1160,1160,0
20230703,110300,50974024,1160,1160,1160,1160,200
20230703,110200,50742024,1161,1161,1161,1161,0
20230703,110100,50742024,1161,1161,1161,1161,0
20230703,110000,50742024,1161,1161,1161,1161,110
20230703,105900,50614314,1162,1162,1162,1162,0
20230703,105800,50614314,1162,1162,1162,1162,0
20230703,105700,50614314,1162,1161,1162,1161,2
20230703,105600,50611991,1160,1160,1160,1160,822
20230703,105500,49658471,1160,1159,1160,1157,1032
20230703,105400,48464008,1160,1160,1160,1160,0
20230703,105300,48464008,1160,1160,1160,1160,0
20230703,105200,48464008,1160,1160,1160,1160,177
20230703,105100,48258688,1161,1161,1161,1161,0
20230703,105000,48258688,1161,1161,1161,1161,14
20230703,104900,48242434,1161,1161,1161,1161,0
20230703,104800,48242434,1161,1161,1161,1161,4
20230703,104700,48237790,1161,1161,1161,1161,0
20230703,104600,48237790,1161,1161,1161,1161,0
20230703,104500,48237790,1161,1161,1161,1161,0
20230703,104400,48237790,1161,1161,1161,1161,0
20230703,104300,48237790,1161,1161,1161,1161,0
20230703,104200,48237790,1161,1161,1161,1161,40
20230703,104100,48191350,1161,1161,1161,1161,0
20230703,104000,48191350,1161,1161,1161,1161,1
20230703,103900,48190189,1159,1160,1160,1159,38
20230703,103800,48146146,1159,1160,1160,1158,1083
20230703,103700,46891900,1159,1159,1159,1158,1219
20230703,103600,45479086,1158,1158,1158,1158,0
20230703,103500,45479086,1158,1158,1158,1158,0
20230703,103400,45479086,1158,1158,1158,1158,0
20230703,103300,45479086,1158,1158,1158,1158,0
20230703,103200,45479086,1158,1158,1158,1158,0
20230703,103100,45479086,1158,1158,1158,1158,0
20230703,103000,45479086,1158,1158,1158,1158,0
20230703,102900,45479086,1158,1158,1158,1158,0
20230703,102800,45479086,1158,1158,1158,1158,0
20230703,102700,45479086,1158,1158,1158,1158,0
20230703,102600,45479086,1158,1158,1158,1158,0
20230703,102500,45479086,1158,1158,1158,1158,0
20230703,102400,45479086,1158,1158,1158,1158,0
20230703,102300,45479086,1158,1158,1158,1158,0
20230703,102200,45479086,1158,1158,1158,1158,0
20230703,102100,45479086,1158,1158,1158,1158,0
20230703,102000,45479086,1158,1158,1158,1158,1
20230703,101900,45477928,1158,1158,1158,1158,0
20230703,101800,45477928,1158,1160,1160,1158,1300
20230703,101700,43972048,1160,1160,1160,1160,0
20230703,101600,43972048,1160,1160,1160,1160,0
20230703,101500,43972048,1160,1160,1160,1160,0
20230703,101400,43972048,1160,1160,1160,1160,450
20230703,101300,43450048,1160,1160,1160,1160,0
20230703,101200,43450048,1160,1160,1160,1160,0
20230703,101100,43450048,1160,1160,1160,1160,383
20230703,101000,43005768,1160,1160,1163,1160,6617
20230703,100900,35321890,1160,1160,1160,1160,376
20230703,100800,34885730,1160,1160,1160,1160,0
20230703,100700,34885730,1160,1160,1160,1160,0
20230703,100600,34885730,1160,1160,1160,1160,21
20230703,100500,34861370,1160,1160,1160,1160,14
20230703,100400,34845130,1162,1162,1162,1162,0
20230703,100300,34845130,1162,1162,1162,1162,0
20230703,100200,34845130,1162,1162,1162,1162,0
20230703,100100,34845130,1162,1162,1162,1162,432
20230703,100000,34343146,1157,1157,1157,1157,0
20230703,095900,34343146,1157,1157,1157,1157,0
20230703,095800,34343146,1157,1157,1157,1157,0
20230703,095700,34343146,1157,1157,1157,1157,0
20230703,095600,34343146,1157,1158,1158,1157,500
20230703,095500,33764324,1158,1160,1160,1158,600
20230703,095400,33069011,1160,1160,1160,1160,0
20230703,095300,33069011,1160,1161,1161,1160,505
20230703,095200,32482841,1161,1161,1161,1161,0
20230703,095100,32482841,1161,1161,1161,1161,72
20230703,095000,32399249,1161,1161,1161,1161,41
20230703,094900,32351648,1161,1161,1161,1161,0
20230703,094800,32351648,1161,1161,1161,1161,1
20230703,094700,32350487,1162,1162,1162,1162,0
20230703,094600,32350487,1162,1162,1162,1162,5
20230703,094500,32344677,1162,1162,1162,1162,0
20230703,094400,32344677,1162,1162,1162,1162,0
20230703,094300,32344677,1162,1162,1162,1162,8
20230703,094200,32335381,1162,1162,1162,1162,0
20230703,094100,32335381,1162,1162,1162,1162,1
20230703,094000,32334219,1162,1162,1162,1162,0
20230703,093900,32334219,1162,1159,1162,1159,10
20230703,093800,32322626,1158,1158,1158,1158,0
20230703,093700,32322626,1158,1160,1160,1158,2000
20230703,093600,30004636,1163,1163,1163,1163,1
20230703,093500,30003473,1163,1163,1163,1163,0
20230703,093400,30003473,1163,1163,1163,1163,0
20230703,093300,30003473,1163,1162,1163,1160,52
20230703,093200,29943081,1163,1163,1163,1163,0
20230703,093100,29943081,1163,1163,1163,1163,34
20230703,093000,29903539,1163,1163,1163,1163,0
20230703,092900,29903539,1163,1163,1163,1163,10
20230703,092800,29891909,1161,1166,1166,1161,1665
20230703,092700,27951525,1167,1167,1167,1167,10
20230703,092600,27939855,1167,1167,1167,1167,11
20230703,092500,27927018,1167,1167,1167,1167,0
20230703,092400,27927018,1167,1167,1167,1167,0
20230703,092300,27927018,1167,1167,1167,1167,0
20230703,092200,27927018,1167,1167,1167,1167,3006
20230703,092100,24419016,1167,1167,1167,1167,568
20230703,092000,23756160,1171,1171,1171,1171,9
20230703,091900,23745621,1172,1170,1172,1170,2090
20230703,091800,21298450,1166,1166,1166,1166,1
20230703,091700,21297284,1171,1171,1171,1171,83
20230703,091600,21200091,1172,1170,1172,1170,13001
20230703,091500,5964450,1172,1170,1172,1170,1100
20230703,091400,4676636,1172,1165,1172,1165,2026
20230703,091300,2305884,1165,1165,1165,1165,10
20230703,091200,2294234,1164,1160,1164,1160,217
20230703,091100,2042238,1158,1157,1158,1157,396
20230703,091000,1584037,1155,1155,1155,1155,1
20230703,090900,1582882,1154,1154,1154,1154,74
20230703,090800,1497486,1153,1154,1154,1153,5
20230703,090700,1491719,1153,1154,1154,1153,500
20230703,090600,915189,1152,1152,1152,1152,0
20230703,090500,915189,1152,1152,1152,1152,0
20230703,090400,915189,1152,1158,1158,1152,486
20230703,090300,355000,1153,1154,1154,1153,100
20230703,090200,239616,1152,1152,1152,1152,0
20230703,090100,239616,1152,1152,1152,1152,0
20230703,090000,239616,1152,1152,1152,1152,208