KissMeData/009270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184800,236534630,1466,1466,1466,1466,5792
20230704,184700,236534630,1466,1466,1466,1466,0
20230704,184600,236534630,1466,1466,1466,1466,0
20230704,184500,236534630,1466,1466,1466,1466,0
20230704,184400,236534630,1466,1466,1466,1466,0
20230704,184300,236534630,1466,1466,1466,1466,0
20230704,184200,236534630,1466,1466,1466,1466,0
20230704,184100,236534630,1466,1466,1466,1466,0
20230704,184000,236534630,1466,1466,1466,1466,0
20230704,183900,236534630,1466,1466,1466,1466,0
20230704,183800,236534630,1466,1466,1466,1466,0
20230704,183700,236534630,1466,1466,1466,1466,0
20230704,183600,236534630,1466,1466,1466,1466,0
20230704,183500,236534630,1466,1466,1466,1466,0
20230704,183400,236534630,1466,1466,1466,1466,0
20230704,183300,236534630,1466,1466,1466,1466,0
20230704,183200,236534630,1466,1466,1466,1466,0
20230704,183100,236534630,1466,1466,1466,1466,0
20230704,183000,236534630,1466,1466,1466,1466,0
20230704,182900,236534630,1466,1466,1466,1466,0
20230704,182800,236534630,1466,1466,1466,1466,0
20230704,182700,236534630,1466,1466,1466,1466,0
20230704,182600,236534630,1466,1466,1466,1466,0
20230704,182500,236534630,1466,1466,1466,1466,0
20230704,182400,236534630,1466,1466,1466,1466,0
20230704,182300,236534630,1466,1466,1466,1466,0
20230704,182200,236534630,1466,1466,1466,1466,0
20230704,182100,236534630,1466,1466,1466,1466,0
20230704,182000,236534630,1466,1466,1466,1466,0
20230704,181900,236534630,1466,1466,1466,1466,0
20230704,181800,236534630,1466,1466,1466,1466,5792
20230704,181700,236534630,1466,1466,1466,1466,0
20230704,181600,236534630,1466,1466,1466,1466,0
20230704,181500,236534630,1466,1466,1466,1466,0
20230704,181400,236534630,1466,1466,1466,1466,0
20230704,181300,236534630,1466,1466,1466,1466,0
20230704,181200,236534630,1466,1466,1466,1466,0
20230704,181100,236534630,1466,1466,1466,1466,0
20230704,181000,236534630,1466,1466,1466,1466,0
20230704,180900,236534630,1466,1466,1466,1466,0
20230704,180800,236534630,1466,1466,1466,1466,0
20230704,180700,236534630,1466,1466,1466,1466,0
20230704,180600,236534630,1466,1466,1466,1466,0
20230704,180500,236534630,1466,1466,1466,1466,0
20230704,180400,236534630,1466,1466,1466,1466,0
20230704,180300,236534630,1466,1466,1466,1466,0
20230704,180200,236534630,1466,1466,1466,1466,0
20230704,180100,236534630,1466,1466,1466,1466,0
20230704,180000,236534630,1466,1466,1466,1466,0
20230704,175900,236534630,1466,1466,1466,1466,0
20230704,175800,236534630,1466,1466,1466,1466,0
20230704,175700,236534630,1466,1466,1466,1466,0
20230704,175600,236534630,1466,1466,1466,1466,0
20230704,175500,236534630,1466,1466,1466,1466,0
20230704,175400,236534630,1466,1466,1466,1466,0
20230704,175300,236534630,1466,1466,1466,1466,0
20230704,175200,236534630,1466,1466,1466,1466,0
20230704,175100,236534630,1466,1466,1466,1466,0
20230704,175000,236534630,1466,1466,1466,1466,0
20230704,174900,236534630,1466,1466,1466,1466,0
20230704,174800,236534630,1466,1466,1466,1466,5792
20230704,174700,236534630,1466,1466,1466,1466,0
20230704,174600,236534630,1466,1466,1466,1466,0
20230704,174500,236534630,1466,1466,1466,1466,0
20230704,174400,236534630,1466,1466,1466,1466,0
20230704,174300,236534630,1466,1466,1466,1466,0
20230704,174200,236534630,1466,1466,1466,1466,0
20230704,174100,236534630,1466,1466,1466,1466,0
20230704,174000,236534630,1466,1466,1466,1466,0
20230704,173900,236534630,1466,1466,1466,1466,0
20230704,173800,236534630,1466,1466,1466,1466,0
20230704,173700,236534630,1466,1466,1466,1466,0
20230704,173600,236534630,1466,1466,1466,1466,0
20230704,173500,236534630,1466,1466,1466,1466,0
20230704,173400,236534630,1466,1466,1466,1466,0
20230704,173300,236534630,1466,1466,1466,1466,0
20230704,173200,236534630,1466,1466,1466,1466,0
20230704,173100,236534630,1466,1466,1466,1466,0
20230704,173000,236534630,1466,1466,1466,1466,0
20230704,172900,236534630,1466,1466,1466,1466,0
20230704,172800,236534630,1466,1466,1466,1466,0
20230704,172700,236534630,1466,1466,1466,1466,0
20230704,172600,236534630,1466,1466,1466,1466,0
20230704,172500,236534630,1466,1466,1466,1466,0
20230704,172400,236534630,1466,1466,1466,1466,0
20230704,172300,236534630,1466,1466,1466,1466,0
20230704,172200,236534630,1466,1466,1466,1466,0
20230704,172100,236534630,1466,1466,1466,1466,0
20230704,172000,236534630,1466,1466,1466,1466,0
20230704,171900,236534630,1466,1466,1466,1466,0
20230704,171800,236534630,1466,1466,1466,1466,5792
20230704,171700,236534630,1466,1466,1466,1466,0
20230704,171600,236534630,1466,1466,1466,1466,0
20230704,171500,236534630,1466,1466,1466,1466,0
20230704,171400,236534630,1466,1466,1466,1466,0
20230704,171300,236534630,1466,1466,1466,1466,0
20230704,171200,236534630,1466,1466,1466,1466,0
20230704,171100,236534630,1466,1466,1466,1466,0
20230704,171000,236534630,1466,1466,1466,1466,0
20230704,170900,236534630,1466,1466,1466,1466,0
20230704,170800,236534630,1466,1466,1466,1466,0
20230704,170700,236534630,1466,1466,1466,1466,0
20230704,170600,236534630,1466,1466,1466,1466,0
20230704,170500,236534630,1466,1466,1466,1466,0
20230704,170400,236534630,1466,1466,1466,1466,0
20230704,170300,236534630,1466,1466,1466,1466,0
20230704,170200,236534630,1466,1466,1466,1466,0
20230704,170100,236534630,1466,1466,1466,1466,0
20230704,170000,236534630,1466,1466,1466,1466,0
20230704,165900,236534630,1466,1466,1466,1466,0
20230704,165800,236534630,1466,1466,1466,1466,0
20230704,165700,236534630,1466,1466,1466,1466,0
20230704,165600,236534630,1466,1466,1466,1466,0
20230704,165500,236534630,1466,1466,1466,1466,0
20230704,165400,236534630,1466,1466,1466,1466,0
20230704,165300,236534630,1466,1466,1466,1466,0
20230704,165200,236534630,1466,1466,1466,1466,0
20230704,165100,236534630,1466,1466,1466,1466,0
20230704,165000,236534630,1466,1466,1466,1466,0
20230704,164900,236534630,1466,1466,1466,1466,0
20230704,164800,236534630,1466,1466,1466,1466,5792
20230704,164700,236534630,1466,1466,1466,1466,0
20230704,164600,236534630,1466,1466,1466,1466,0
20230704,164500,236534630,1466,1466,1466,1466,0
20230704,164400,236534630,1466,1466,1466,1466,0
20230704,164300,236534630,1466,1466,1466,1466,0
20230704,164200,236534630,1466,1466,1466,1466,0
20230704,164100,236534630,1466,1466,1466,1466,0
20230704,164000,236534630,1466,1466,1466,1466,0
20230704,163900,236534630,1466,1466,1466,1466,0
20230704,163800,236534630,1466,1466,1466,1466,0
20230704,163700,236534630,1466,1466,1466,1466,0
20230704,163600,236534630,1466,1466,1466,1466,0
20230704,163500,236534630,1466,1466,1466,1466,0
20230704,163400,236534630,1466,1466,1466,1466,0
20230704,163300,236534630,1466,1466,1466,1466,0
20230704,163200,236534630,1466,1466,1466,1466,0
20230704,163100,236534630,1466,1466,1466,1466,0
20230704,163000,236534630,1466,1466,1466,1466,0
20230704,162900,236534630,1466,1466,1466,1466,0
20230704,162800,236534630,1466,1466,1466,1466,0
20230704,162700,236534630,1466,1466,1466,1466,0
20230704,162600,236534630,1466,1466,1466,1466,0
20230704,162500,236534630,1466,1466,1466,1466,0
20230704,162400,236534630,1466,1466,1466,1466,0
20230704,162300,236534630,1466,1466,1466,1466,0
20230704,162200,236534630,1466,1466,1466,1466,0
20230704,162100,236534630,1466,1466,1466,1466,0
20230704,162000,236534630,1466,1466,1466,1466,0
20230704,161900,236534630,1466,1466,1466,1466,0
20230704,161800,236534630,1466,1466,1466,1466,5792
20230704,161700,236534630,1466,1466,1466,1466,0
20230704,161600,236534630,1466,1466,1466,1466,0
20230704,161500,236534630,1466,1466,1466,1466,0
20230704,161400,236534630,1466,1466,1466,1466,0
20230704,161300,236534630,1466,1466,1466,1466,0
20230704,161200,236534630,1466,1466,1466,1466,0
20230704,161100,236534630,1466,1466,1466,1466,0
20230704,161000,236534630,1466,1466,1466,1466,0
20230704,160900,236534630,1466,1466,1466,1466,0
20230704,160800,236534630,1466,1466,1466,1466,0
20230704,160700,236534630,1466,1466,1466,1466,0
20230704,160600,236534630,1466,1466,1466,1466,0
20230704,160500,236534630,1466,1466,1466,1466,0
20230704,160400,236534630,1466,1466,1466,1466,0
20230704,160300,236534630,1466,1466,1466,1466,0
20230704,160200,236534630,1466,1466,1466,1466,0
20230704,160100,236534630,1466,1466,1466,1466,0
20230704,160000,236534630,1466,1466,1466,1466,0
20230704,155900,236534630,1466,1466,1466,1466,0
20230704,155800,236534630,1466,1466,1466,1466,0
20230704,155700,236534630,1466,1466,1466,1466,0
20230704,155600,236534630,1466,1466,1466,1466,0
20230704,155500,236534630,1466,1466,1466,1466,0
20230704,155400,236534630,1466,1466,1466,1466,0
20230704,155300,236534630,1466,1466,1466,1466,0
20230704,155200,236534630,1466,1466,1466,1466,0
20230704,155100,236534630,1466,1466,1466,1466,0
20230704,155000,236534630,1466,1466,1466,1466,0
20230704,154900,236534630,1466,1466,1466,1466,0
20230704,154800,236534630,1466,1466,1466,1466,5792
20230704,154700,236534630,1466,1466,1466,1466,0
20230704,154600,236534630,1466,1466,1466,1466,0
20230704,154500,236534630,1466,1466,1466,1466,0
20230704,154400,236534630,1466,1466,1466,1466,0
20230704,154300,236534630,1466,1466,1466,1466,0
20230704,154200,236534630,1466,1466,1466,1466,0
20230704,154100,236534630,1466,1466,1466,1466,0
20230704,154000,236534630,1466,1466,1466,1466,0
20230704,153900,236534630,1466,1466,1466,1466,0
20230704,153800,236534630,1466,1466,1466,1466,0
20230704,153700,236534630,1466,1466,1466,1466,0
20230704,153600,236534630,1466,1466,1466,1466,0
20230704,153500,236534630,1466,1466,1466,1466,0
20230704,153400,236534630,1466,1466,1466,1466,0
20230704,153300,236534630,1466,1466,1466,1466,0
20230704,153200,236534630,1466,1466,1466,1466,0
20230704,153100,236534630,1466,1466,1466,1466,0
20230704,153000,236534630,1466,1466,1466,1466,5792
20230704,152900,228043558,1466,1466,1466,1466,0
20230704,152800,228043558,1466,1466,1466,1466,0
20230704,152700,228043558,1466,1466,1466,1466,0
20230704,152600,228043558,1466,1466,1466,1466,0
20230704,152500,228043558,1466,1466,1466,1466,0
20230704,152400,228043558,1466,1466,1466,1466,0
20230704,152300,228043558,1466,1466,1466,1466,0
20230704,152200,228043558,1466,1466,1466,1466,0
20230704,152100,228043558,1466,1466,1466,1466,0
20230704,152000,228043558,1466,1466,1466,1466,0
20230704,151900,228043558,1466,1466,1466,1466,44
20230704,151800,227979054,1466,1466,1466,1466,0
20230704,151700,227979054,1466,1466,1466,1466,20
20230704,151600,227949734,1466,1464,1466,1464,2515
20230704,151500,224266409,1464,1464,1464,1464,1
20230704,151400,224264945,1463,1463,1463,1463,55
20230704,151300,224184480,1461,1462,1462,1461,70
20230704,151200,224082205,1464,1464,1464,1464,13
20230704,151100,224063173,1460,1460,1460,1460,0
20230704,151000,224063173,1460,1460,1460,1460,1
20230704,150900,224061713,1464,1464,1464,1464,200
20230704,150800,223768913,1464,1459,1464,1459,1056
20230704,150700,222223586,1461,1461,1461,1460,1944
20230704,150600,219384516,1461,1461,1461,1461,450
20230704,150500,218727066,1462,1461,1462,1461,1652
20230704,150400,216313492,1462,1462,1462,1462,742
20230704,150300,215228688,1462,1462,1462,1462,4
20230704,150200,215222840,1463,1463,1463,1463,1
20230704,150100,215221377,1462,1462,1462,1462,151
20230704,150000,215000615,1463,1463,1463,1463,1
20230704,145900,214999152,1463,1462,1463,1462,7
20230704,145800,214988913,1462,1462,1462,1462,3
20230704,145700,214984527,1462,1462,1462,1462,300
20230704,145600,214545927,1463,1463,1463,1463,923
20230704,145500,213195578,1463,1463,1463,1463,0
20230704,145400,213195578,1463,1463,1463,1463,66
20230704,145300,213099020,1462,1463,1463,1462,1006
20230704,145200,211628242,1463,1463,1463,1463,0
20230704,145100,211628242,1463,1463,1463,1463,0
20230704,145000,211628242,1463,1463,1463,1463,16
20230704,144900,211604834,1463,1463,1463,1463,0
20230704,144800,211604834,1463,1463,1463,1463,1
20230704,144700,211603371,1461,1461,1461,1461,0
20230704,144600,211603371,1461,1462,1462,1461,111
20230704,144500,211441199,1463,1463,1463,1463,1
20230704,144400,211439736,1463,1463,1463,1463,0
20230704,144300,211439736,1463,1461,1463,1461,201
20230704,144200,211146073,1463,1463,1463,1463,0
20230704,144100,211146073,1463,1463,1463,1463,2
20230704,144000,211143147,1464,1464,1464,1464,0
20230704,143900,211143147,1464,1464,1464,1464,0
20230704,143800,211143147,1464,1464,1464,1464,1
20230704,143700,211141683,1460,1460,1460,1460,0
20230704,143600,211141683,1460,1460,1460,1460,0
20230704,143500,211141683,1460,1463,1463,1460,3000
20230704,143400,206758748,1463,1463,1463,1463,486
20230704,143300,206047730,1464,1464,1464,1464,0
20230704,143200,206047730,1464,1464,1464,1464,0
20230704,143100,206047730,1464,1464,1464,1464,1
20230704,143000,206046266,1464,1464,1464,1464,3
20230704,142900,206041874,1465,1465,1465,1465,0
20230704,142800,206041874,1465,1465,1465,1465,0
20230704,142700,206041874,1465,1465,1465,1465,0
20230704,142600,206041874,1465,1465,1465,1465,0
20230704,142500,206041874,1465,1465,1465,1465,0
20230704,142400,206041874,1465,1465,1465,1465,1
20230704,142300,206040409,1463,1463,1463,1463,0
20230704,142200,206040409,1463,1463,1463,1463,0
20230704,142100,206040409,1463,1463,1463,1463,10
20230704,142000,206025779,1465,1464,1465,1464,2
20230704,141900,206022850,1465,1465,1465,1465,0
20230704,141800,206022850,1465,1463,1465,1463,6
20230704,141700,206014070,1464,1464,1464,1464,1
20230704,141600,206012606,1465,1463,1465,1463,3
20230704,141500,206008215,1465,1463,1465,1463,11
20230704,141400,205992102,1463,1463,1463,1463,0
20230704,141300,205992102,1463,1463,1463,1463,0
20230704,141200,205992102,1463,1463,1463,1463,1025
20230704,141100,204492527,1466,1466,1466,1466,0
20230704,141000,204492527,1466,1466,1466,1466,0
20230704,140900,204492527,1466,1466,1466,1466,0
20230704,140800,204492527,1466,1466,1466,1466,0
20230704,140700,204492527,1466,1465,1466,1465,2
20230704,140600,204489596,1467,1467,1467,1467,0
20230704,140500,204489596,1467,1467,1467,1467,0
20230704,140400,204489596,1467,1467,1467,1467,0
20230704,140300,204489596,1467,1467,1467,1467,0
20230704,140200,204489596,1467,1466,1467,1466,286
20230704,140100,204070041,1467,1467,1467,1467,0
20230704,140000,204070041,1467,1463,1467,1463,21
20230704,135900,204039314,1467,1467,1467,1467,0
20230704,135800,204039314,1467,1467,1467,1467,0
20230704,135700,204039314,1467,1467,1467,1467,0
20230704,135600,204039314,1467,1467,1467,1467,0
20230704,135500,204039314,1467,1467,1467,1467,0
20230704,135400,204039314,1467,1467,1467,1467,21
20230704,135300,204008507,1467,1466,1467,1466,3500
20230704,135200,198875505,1466,1465,1466,1462,4001
20230704,135100,193020208,1466,1465,1466,1465,1197
20230704,135000,191266602,1465,1465,1465,1465,1
20230704,134900,191265137,1465,1464,1465,1464,2
20230704,134800,191262208,1464,1464,1464,1464,0
20230704,134700,191262208,1464,1464,1464,1464,0
20230704,134600,191262208,1464,1464,1464,1464,0
20230704,134500,191262208,1464,1464,1464,1464,0
20230704,134400,191262208,1464,1464,1464,1464,0
20230704,134300,191262208,1464,1464,1464,1464,0
20230704,134200,191262208,1464,1464,1464,1464,0
20230704,134100,191262208,1464,1464,1464,1464,979
20230704,134000,189828952,1464,1464,1464,1464,21
20230704,133900,189798208,1465,1465,1465,1465,1
20230704,133800,189796743,1465,1465,1465,1465,2
20230704,133700,189793813,1462,1462,1462,1462,0
20230704,133600,189793813,1462,1464,1464,1462,2000
20230704,133500,186867650,1463,1465,1465,1463,1700
20230704,133400,184379514,1464,1464,1464,1464,0
20230704,133300,184379514,1464,1464,1464,1464,0
20230704,133200,184379514,1464,1464,1464,1464,20
20230704,133100,184350234,1464,1464,1464,1464,14
20230704,133000,184329738,1464,1464,1465,1464,102
20230704,132900,184180408,1464,1464,1464,1464,100
20230704,132800,184034008,1465,1465,1465,1465,1
20230704,132700,184032543,1462,1462,1462,1462,0
20230704,132600,184032543,1462,1462,1462,1462,50
20230704,132500,183959443,1462,1462,1462,1462,0
20230704,132400,183959443,1462,1462,1462,1462,0
20230704,132300,183959443,1462,1462,1462,1462,0
20230704,132200,183959443,1462,1462,1462,1462,0
20230704,132100,183959443,1462,1462,1462,1462,1
20230704,132000,183957981,1465,1465,1465,1465,41
20230704,131900,183897916,1465,1465,1465,1465,0
20230704,131800,183897916,1465,1465,1465,1465,0
20230704,131700,183897916,1465,1465,1465,1465,0
20230704,131600,183897916,1465,1465,1465,1465,0
20230704,131500,183897916,1465,1465,1465,1465,1
20230704,131400,183896451,1465,1465,1465,1465,0
20230704,131300,183896451,1465,1465,1465,1465,0
20230704,131200,183896451,1465,1465,1465,1465,0
20230704,131100,183896451,1465,1465,1465,1465,0
20230704,131000,183896451,1465,1465,1465,1465,0
20230704,130900,183896451,1465,1465,1465,1465,0
20230704,130800,183896451,1465,1465,1465,1465,0
20230704,130700,183896451,1465,1465,1465,1465,0
20230704,130600,183896451,1465,1465,1465,1465,0
20230704,130500,183896451,1465,1459,1465,1459,94
20230704,130400,183759299,1465,1465,1465,1465,0
20230704,130300,183759299,1465,1465,1465,1465,4
20230704,130200,183753439,1465,1465,1465,1465,10
20230704,130100,183738789,1456,1464,1464,1456,18000
20230704,130000,157498685,1467,1467,1467,1467,0
20230704,125900,157498685,1467,1467,1467,1467,10
20230704,125800,157484015,1467,1467,1467,1467,0
20230704,125700,157484015,1467,1467,1467,1467,200
20230704,125600,157190615,1467,1467,1467,1467,0
20230704,125500,157190615,1467,1467,1467,1467,685
20230704,125400,156185720,1467,1467,1467,1467,1
20230704,125300,156184253,1464,1464,1464,1464,0
20230704,125200,156184253,1464,1464,1464,1464,0
20230704,125100,156184253,1464,1464,1464,1464,0
20230704,125000,156184253,1464,1464,1464,1464,0
20230704,124900,156184253,1464,1466,1466,1464,1003
20230704,124800,154713861,1466,1466,1466,1466,0
20230704,124700,154713861,1466,1466,1466,1466,10
20230704,124600,154699201,1466,1466,1466,1466,0
20230704,124500,154699201,1466,1466,1466,1466,0
20230704,124400,154699201,1466,1466,1466,1466,1
20230704,124300,154697735,1466,1466,1466,1466,0
20230704,124200,154697735,1466,1466,1466,1466,6
20230704,124100,154688939,1466,1466,1466,1466,10
20230704,124000,154674279,1466,1466,1466,1463,12
20230704,123900,154656717,1464,1464,1464,1464,560
20230704,123800,153836877,1464,1464,1464,1464,6500
20230704,123700,144320877,1463,1463,1463,1463,0
20230704,123600,144320877,1463,1463,1463,1463,200
20230704,123500,144028277,1462,1462,1462,1462,0
20230704,123400,144028277,1462,1463,1463,1462,1087
20230704,123300,142438996,1463,1463,1463,1463,0
20230704,123200,142438996,1463,1463,1463,1463,0
20230704,123100,142438996,1463,1463,1463,1463,22
20230704,123000,142406810,1463,1463,1463,1463,31
20230704,122900,142361457,1463,1463,1463,1463,50
20230704,122800,142288307,1462,1462,1462,1462,0
20230704,122700,142288307,1462,1462,1462,1462,0
20230704,122600,142288307,1462,1462,1462,1462,0
20230704,122500,142288307,1462,1462,1462,1462,0
20230704,122400,142288307,1462,1462,1462,1462,1500
20230704,122300,140095307,1461,1461,1461,1461,100
20230704,122200,139949207,1461,1461,1461,1461,313
20230704,122100,139491914,1461,1461,1461,1461,0
20230704,122000,139491914,1461,1461,1461,1461,0
20230704,121900,139491914,1461,1461,1461,1461,0
20230704,121800,139491914,1461,1461,1461,1461,0
20230704,121700,139491914,1461,1461,1461,1461,0
20230704,121600,139491914,1461,1461,1461,1461,0
20230704,121500,139491914,1461,1461,1461,1461,0
20230704,121400,139491914,1461,1461,1461,1461,0
20230704,121300,139491914,1461,1461,1461,1461,0
20230704,121200,139491914,1461,1461,1461,1461,55
20230704,121100,139411559,1461,1461,1461,1461,0
20230704,121000,139411559,1461,1461,1461,1461,0
20230704,120900,139411559,1461,1461,1461,1461,0
20230704,120800,139411559,1461,1461,1461,1461,36
20230704,120700,139358963,1461,1461,1461,1461,480
20230704,120600,138657683,1461,1461,1461,1461,1
20230704,120500,138656222,1460,1460,1460,1460,0
20230704,120400,138656222,1460,1460,1460,1460,1500
20230704,120300,136466222,1460,1460,1460,1460,0
20230704,120200,136466222,1460,1460,1460,1460,100
20230704,120100,136320222,1460,1460,1460,1460,0
20230704,120000,136320222,1460,1460,1460,1460,0
20230704,115900,136320222,1460,1460,1460,1460,0
20230704,115800,136320222,1460,1460,1460,1460,0
20230704,115700,136320222,1460,1461,1461,1460,1647
20230704,115600,133914555,1462,1462,1462,1462,7
20230704,115500,133904321,1461,1461,1461,1461,73
20230704,115400,133797668,1461,1461,1461,1461,0
20230704,115300,133797668,1461,1462,1462,1461,76
20230704,115200,133686629,1461,1461,1461,1461,0
20230704,115100,133686629,1461,1461,1461,1461,73
20230704,115000,133579976,1461,1461,1461,1461,0
20230704,114900,133579976,1461,1461,1461,1461,74
20230704,114800,133471862,1461,1461,1461,1461,297
20230704,114700,133037945,1462,1462,1462,1462,166
20230704,114600,132795253,1462,1461,1462,1461,146
20230704,114500,132581874,1461,1461,1461,1461,0
20230704,114400,132581874,1461,1461,1461,1461,73
20230704,114300,132475221,1461,1461,1461,1461,0
20230704,114200,132475221,1461,1461,1461,1461,73
20230704,114100,132368568,1461,1461,1461,1461,0
20230704,114000,132368568,1461,1461,1461,1460,343
20230704,113900,131867630,1461,1461,1461,1461,378
20230704,113800,131315372,1461,1461,1461,1461,1
20230704,113700,131313911,1461,1461,1461,1461,1
20230704,113600,131312450,1462,1462,1462,1462,12
20230704,113500,131294906,1462,1462,1462,1462,0
20230704,113400,131294906,1462,1462,1462,1462,1
20230704,113300,131293444,1461,1462,1462,1461,528
20230704,113200,130522019,1462,1462,1462,1462,130
20230704,113100,130331959,1462,1462,1462,1462,0
20230704,113000,130331959,1462,1462,1462,1462,250
20230704,112900,129966459,1462,1462,1462,1462,29
20230704,112800,129924061,1462,1462,1462,1462,0
20230704,112700,129924061,1462,1462,1462,1462,0
20230704,112600,129924061,1462,1462,1462,1462,0
20230704,112500,129924061,1462,1462,1462,1462,36
20230704,112400,129871429,1461,1461,1461,1461,150
20230704,112300,129652279,1461,1461,1461,1461,74
20230704,112200,129544165,1461,1461,1461,1461,0
20230704,112100,129544165,1461,1461,1461,1461,115
20230704,112000,129376150,1460,1461,1461,1460,3008
20230704,111900,124984014,1461,1461,1461,1461,1
20230704,111800,124982553,1462,1462,1462,1462,44
20230704,111700,124918225,1462,1462,1462,1462,20
20230704,111600,124888985,1462,1462,1462,1462,21
20230704,111500,124858283,1462,1462,1462,1462,0
20230704,111400,124858283,1462,1463,1463,1462,117
20230704,111300,124687212,1463,1463,1463,1463,0
20230704,111200,124687212,1463,1464,1464,1463,304
20230704,111100,124242450,1464,1464,1464,1464,0
20230704,111000,124242450,1464,1464,1464,1464,0
20230704,110900,124242450,1464,1464,1464,1464,1
20230704,110800,124240986,1464,1464,1464,1464,0
20230704,110700,124240986,1464,1464,1464,1464,100
20230704,110600,124094586,1464,1464,1464,1464,0
20230704,110500,124094586,1464,1464,1464,1464,0
20230704,110400,124094586,1464,1464,1464,1464,0
20230704,110300,124094586,1464,1463,1464,1463,83
20230704,110200,123973147,1463,1463,1463,1463,0
20230704,110100,123973147,1463,1464,1464,1463,1329
20230704,110000,122028819,1463,1463,1463,1463,349
20230704,105900,121518232,1463,1462,1463,1462,90
20230704,105800,121386649,1462,1462,1462,1462,49
20230704,105700,121315011,1462,1462,1462,1462,0
20230704,105600,121315011,1462,1463,1463,1462,261
20230704,105500,120933418,1463,1463,1463,1463,671
20230704,105400,119951745,1463,1463,1463,1463,74
20230704,105300,119843483,1463,1463,1463,1463,0
20230704,105200,119843483,1463,1463,1463,1463,73
20230704,105100,119736684,1463,1463,1463,1463,73
20230704,105000,119629885,1463,1463,1463,1463,60
20230704,104900,119542105,1463,1463,1463,1463,115
20230704,104800,119373860,1463,1463,1463,1463,20
20230704,104700,119344600,1463,1463,1463,1463,13
20230704,104600,119325581,1463,1463,1463,1463,0
20230704,104500,119325581,1463,1463,1463,1463,390
20230704,104400,118755011,1463,1461,1463,1461,139
20230704,104300,118551921,1461,1462,1462,1461,102
20230704,104200,118402897,1462,1462,1462,1462,17
20230704,104100,118378043,1462,1462,1462,1462,88
20230704,104000,118249387,1461,1461,1461,1461,73
20230704,103900,118142734,1461,1461,1461,1461,0
20230704,103800,118142734,1461,1461,1461,1461,1097
20230704,103700,116540017,1460,1460,1460,1460,1960
20230704,103600,113678417,1460,1460,1460,1460,200
20230704,103500,113386417,1460,1460,1460,1460,17
20230704,103400,113361597,1460,1460,1460,1460,0
20230704,103300,113361597,1460,1458,1460,1458,142
20230704,103200,113154423,1458,1457,1458,1457,2504
20230704,103100,109505981,1458,1459,1459,1458,818
20230704,103000,108313229,1459,1459,1462,1459,89
20230704,102900,108183212,1460,1460,1460,1460,192
20230704,102800,107902892,1462,1462,1462,1462,1
20230704,102700,107901430,1462,1462,1462,1462,45
20230704,102600,107835640,1462,1459,1462,1459,74
20230704,102500,107727671,1458,1458,1458,1458,0
20230704,102400,107727671,1458,1459,1459,1458,73
20230704,102300,107621195,1458,1458,1458,1458,26
20230704,102200,107583287,1458,1460,1461,1458,3296
20230704,102100,102775317,1460,1461,1461,1460,641
20230704,102000,101839416,1461,1461,1461,1461,452
20230704,101900,101179044,1462,1462,1462,1462,1
20230704,101800,101177582,1462,1462,1462,1462,110
20230704,101700,101016762,1463,1463,1463,1463,20
20230704,101600,100987502,1464,1464,1464,1464,0
20230704,101500,100987502,1464,1464,1464,1464,1
20230704,101400,100986038,1462,1461,1462,1461,1020
20230704,101300,99495708,1461,1460,1461,1460,548
20230704,101200,98695423,1461,1462,1462,1461,1511
20230704,101100,96487802,1462,1462,1462,1462,568
20230704,101000,95657386,1464,1464,1464,1464,0
20230704,100900,95657386,1464,1464,1464,1464,0
20230704,100800,95657386,1464,1464,1464,1464,0
20230704,100700,95657386,1464,1462,1464,1462,54
20230704,100600,95578436,1464,1464,1464,1464,16
20230704,100500,95555012,1465,1465,1465,1465,3
20230704,100400,95550617,1466,1466,1466,1466,1
20230704,100300,95549151,1461,1462,1462,1461,849
20230704,100200,94308760,1461,1462,1462,1461,2774
20230704,100100,90255919,1462,1462,1462,1462,5
20230704,100000,90248609,1466,1461,1466,1461,102
20230704,095900,90099082,1466,1466,1466,1466,1
20230704,095800,90097616,1461,1461,1461,1461,0
20230704,095700,90097616,1461,1462,1467,1461,1303
20230704,095600,88193884,1467,1466,1467,1466,343
20230704,095500,87691044,1466,1461,1466,1461,689
20230704,095400,86680985,1466,1461,1466,1461,76
20230704,095300,86569939,1461,1466,1467,1461,555
20230704,095200,85757119,1462,1462,1462,1462,887
20230704,095100,84460325,1462,1462,1462,1462,131
20230704,095000,84268803,1467,1467,1467,1467,51
20230704,094900,84193986,1467,1465,1467,1461,54
20230704,094800,84114859,1461,1464,1464,1461,2509
20230704,094700,80446408,1464,1461,1464,1461,20
20230704,094600,80417185,1464,1462,1464,1461,920
20230704,094500,79072537,1463,1462,1465,1462,15
20230704,094400,79050575,1465,1465,1465,1465,2
20230704,094300,79047645,1465,1461,1465,1461,74
20230704,094200,78939527,1461,1461,1461,1461,1573
20230704,094100,76641374,1465,1465,1465,1465,4
20230704,094000,76635514,1462,1462,1462,1462,1073
20230704,093900,75066788,1461,1462,1465,1461,4239
20230704,093800,68873181,1462,1463,1463,1462,1917
20230704,093700,66070434,1464,1464,1464,1464,2
20230704,093600,66067506,1463,1468,1468,1463,1954
20230704,093500,63207842,1471,1471,1471,1471,1
20230704,093400,63206371,1464,1471,1471,1464,783
20230704,093300,62059994,1470,1471,1471,1470,11
20230704,093200,62043818,1471,1471,1471,1464,661
20230704,093100,61076009,1472,1472,1472,1472,2
20230704,093000,61073065,1472,1464,1472,1464,4340
20230704,092900,54698561,1464,1470,1470,1464,431
20230704,092800,54067142,1470,1465,1470,1465,3086
20230704,092700,49546147,1465,1465,1465,1465,12
20230704,092600,49528567,1464,1464,1464,1464,1747
20230704,092500,46970959,1464,1464,1464,1464,1466
20230704,092400,44824735,1465,1465,1465,1465,1473
20230704,092300,42666790,1465,1465,1465,1462,1803
20230704,092200,40029295,1465,1463,1465,1463,327
20230704,092100,39550862,1462,1465,1465,1462,1126
20230704,092000,37904311,1465,1466,1466,1465,525
20230704,091900,37134662,1466,1466,1466,1466,2
20230704,091800,37131730,1469,1469,1469,1469,12
20230704,091700,37114102,1464,1464,1464,1464,73
20230704,091600,37007230,1464,1465,1465,1463,551
20230704,091500,36200562,1465,1465,1465,1465,204
20230704,091400,35901702,1465,1465,1465,1464,46
20230704,091300,35834313,1465,1465,1465,1464,21
20230704,091200,35803549,1465,1465,1465,1465,0
20230704,091100,35803549,1465,1465,1465,1465,22
20230704,091000,35771319,1465,1465,1465,1465,216
20230704,090900,35454879,1465,1465,1465,1465,632
20230704,090800,34528999,1465,1465,1465,1465,799
20230704,090700,33358464,1470,1470,1470,1470,1
20230704,090600,33356994,1465,1467,1467,1465,2011
20230704,090500,30410669,1470,1470,1470,1465,79
20230704,090400,30294584,1465,1469,1470,1465,3103
20230704,090300,25746406,1470,1470,1470,1470,954
20230704,090200,24344026,1470,1470,1474,1465,903
20230704,090100,23017848,1470,1470,1470,1470,70
20230704,090000,22914948,1473,1453,1473,1453,15770