KissMeData/226340/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201900,285369992,1826,1826,1826,1826,2671
20230704,201800,285369992,1826,1826,1826,1826,0
20230704,201700,285369992,1826,1826,1826,1826,0
20230704,201600,285369992,1826,1826,1826,1826,0
20230704,201500,285369992,1826,1826,1826,1826,0
20230704,201400,285369992,1826,1826,1826,1826,0
20230704,201300,285369992,1826,1826,1826,1826,0
20230704,201200,285369992,1826,1826,1826,1826,0
20230704,201100,285369992,1826,1826,1826,1826,0
20230704,201000,285369992,1826,1826,1826,1826,0
20230704,200900,285369992,1826,1826,1826,1826,0
20230704,200800,285369992,1826,1826,1826,1826,0
20230704,200700,285369992,1826,1826,1826,1826,0
20230704,200600,285369992,1826,1826,1826,1826,0
20230704,200500,285369992,1826,1826,1826,1826,0
20230704,200400,285369992,1826,1826,1826,1826,0
20230704,200300,285369992,1826,1826,1826,1826,0
20230704,200200,285369992,1826,1826,1826,1826,0
20230704,200100,285369992,1826,1826,1826,1826,0
20230704,200000,285369992,1826,1826,1826,1826,0
20230704,195900,285369992,1826,1826,1826,1826,0
20230704,195800,285369992,1826,1826,1826,1826,0
20230704,195700,285369992,1826,1826,1826,1826,0
20230704,195600,285369992,1826,1826,1826,1826,0
20230704,195500,285369992,1826,1826,1826,1826,0
20230704,195400,285369992,1826,1826,1826,1826,0
20230704,195300,285369992,1826,1826,1826,1826,0
20230704,195200,285369992,1826,1826,1826,1826,0
20230704,195100,285369992,1826,1826,1826,1826,0
20230704,195000,285369992,1826,1826,1826,1826,0
20230704,194900,285369992,1826,1826,1826,1826,2671
20230704,194800,285369992,1826,1826,1826,1826,0
20230704,194700,285369992,1826,1826,1826,1826,0
20230704,194600,285369992,1826,1826,1826,1826,0
20230704,194500,285369992,1826,1826,1826,1826,0
20230704,194400,285369992,1826,1826,1826,1826,0
20230704,194300,285369992,1826,1826,1826,1826,0
20230704,194200,285369992,1826,1826,1826,1826,0
20230704,194100,285369992,1826,1826,1826,1826,0
20230704,194000,285369992,1826,1826,1826,1826,0
20230704,193900,285369992,1826,1826,1826,1826,0
20230704,193800,285369992,1826,1826,1826,1826,0
20230704,193700,285369992,1826,1826,1826,1826,0
20230704,193600,285369992,1826,1826,1826,1826,0
20230704,193500,285369992,1826,1826,1826,1826,0
20230704,193400,285369992,1826,1826,1826,1826,0
20230704,193300,285369992,1826,1826,1826,1826,0
20230704,193200,285369992,1826,1826,1826,1826,0
20230704,193100,285369992,1826,1826,1826,1826,0
20230704,193000,285369992,1826,1826,1826,1826,0
20230704,192900,285369992,1826,1826,1826,1826,0
20230704,192800,285369992,1826,1826,1826,1826,0
20230704,192700,285369992,1826,1826,1826,1826,0
20230704,192600,285369992,1826,1826,1826,1826,0
20230704,192500,285369992,1826,1826,1826,1826,0
20230704,192400,285369992,1826,1826,1826,1826,0
20230704,192300,285369992,1826,1826,1826,1826,0
20230704,192200,285369992,1826,1826,1826,1826,0
20230704,192100,285369992,1826,1826,1826,1826,0
20230704,192000,285369992,1826,1826,1826,1826,0
20230704,191900,285369992,1826,1826,1826,1826,2671
20230704,191800,285369992,1826,1826,1826,1826,0
20230704,191700,285369992,1826,1826,1826,1826,0
20230704,191600,285369992,1826,1826,1826,1826,0
20230704,191500,285369992,1826,1826,1826,1826,0
20230704,191400,285369992,1826,1826,1826,1826,0
20230704,191300,285369992,1826,1826,1826,1826,0
20230704,191200,285369992,1826,1826,1826,1826,0
20230704,191100,285369992,1826,1826,1826,1826,0
20230704,191000,285369992,1826,1826,1826,1826,0
20230704,190900,285369992,1826,1826,1826,1826,0
20230704,190800,285369992,1826,1826,1826,1826,0
20230704,190700,285369992,1826,1826,1826,1826,0
20230704,190600,285369992,1826,1826,1826,1826,0
20230704,190500,285369992,1826,1826,1826,1826,0
20230704,190400,285369992,1826,1826,1826,1826,0
20230704,190300,285369992,1826,1826,1826,1826,0
20230704,190200,285369992,1826,1826,1826,1826,0
20230704,190100,285369992,1826,1826,1826,1826,0
20230704,190000,285369992,1826,1826,1826,1826,0
20230704,185900,285369992,1826,1826,1826,1826,0
20230704,185800,285369992,1826,1826,1826,1826,0
20230704,185700,285369992,1826,1826,1826,1826,0
20230704,185600,285369992,1826,1826,1826,1826,0
20230704,185500,285369992,1826,1826,1826,1826,0
20230704,185400,285369992,1826,1826,1826,1826,0
20230704,185300,285369992,1826,1826,1826,1826,0
20230704,185200,285369992,1826,1826,1826,1826,0
20230704,185100,285369992,1826,1826,1826,1826,0
20230704,185000,285369992,1826,1826,1826,1826,0
20230704,184900,285369992,1826,1826,1826,1826,2671
20230704,184800,285369992,1826,1826,1826,1826,0
20230704,184700,285369992,1826,1826,1826,1826,0
20230704,184600,285369992,1826,1826,1826,1826,0
20230704,184500,285369992,1826,1826,1826,1826,0
20230704,184400,285369992,1826,1826,1826,1826,0
20230704,184300,285369992,1826,1826,1826,1826,0
20230704,184200,285369992,1826,1826,1826,1826,0
20230704,184100,285369992,1826,1826,1826,1826,0
20230704,184000,285369992,1826,1826,1826,1826,0
20230704,183900,285369992,1826,1826,1826,1826,0
20230704,183800,285369992,1826,1826,1826,1826,0
20230704,183700,285369992,1826,1826,1826,1826,0
20230704,183600,285369992,1826,1826,1826,1826,0
20230704,183500,285369992,1826,1826,1826,1826,0
20230704,183400,285369992,1826,1826,1826,1826,0
20230704,183300,285369992,1826,1826,1826,1826,0
20230704,183200,285369992,1826,1826,1826,1826,0
20230704,183100,285369992,1826,1826,1826,1826,0
20230704,183000,285369992,1826,1826,1826,1826,0
20230704,182900,285369992,1826,1826,1826,1826,0
20230704,182800,285369992,1826,1826,1826,1826,0
20230704,182700,285369992,1826,1826,1826,1826,0
20230704,182600,285369992,1826,1826,1826,1826,0
20230704,182500,285369992,1826,1826,1826,1826,0
20230704,182400,285369992,1826,1826,1826,1826,0
20230704,182300,285369992,1826,1826,1826,1826,0
20230704,182200,285369992,1826,1826,1826,1826,0
20230704,182100,285369992,1826,1826,1826,1826,0
20230704,182000,285369992,1826,1826,1826,1826,0
20230704,181900,285369992,1826,1826,1826,1826,2671
20230704,181800,285369992,1826,1826,1826,1826,0
20230704,181700,285369992,1826,1826,1826,1826,0
20230704,181600,285369992,1826,1826,1826,1826,0
20230704,181500,285369992,1826,1826,1826,1826,0
20230704,181400,285369992,1826,1826,1826,1826,0
20230704,181300,285369992,1826,1826,1826,1826,0
20230704,181200,285369992,1826,1826,1826,1826,0
20230704,181100,285369992,1826,1826,1826,1826,0
20230704,181000,285369992,1826,1826,1826,1826,0
20230704,180900,285369992,1826,1826,1826,1826,0
20230704,180800,285369992,1826,1826,1826,1826,0
20230704,180700,285369992,1826,1826,1826,1826,0
20230704,180600,285369992,1826,1826,1826,1826,0
20230704,180500,285369992,1826,1826,1826,1826,0
20230704,180400,285369992,1826,1826,1826,1826,0
20230704,180300,285369992,1826,1826,1826,1826,0
20230704,180200,285369992,1826,1826,1826,1826,0
20230704,180100,285369992,1826,1826,1826,1826,0
20230704,180000,285369992,1826,1826,1826,1826,0
20230704,175900,285369992,1826,1826,1826,1826,0
20230704,175800,285369992,1826,1826,1826,1826,0
20230704,175700,285369992,1826,1826,1826,1826,0
20230704,175600,285369992,1826,1826,1826,1826,0
20230704,175500,285369992,1826,1826,1826,1826,0
20230704,175400,285369992,1826,1826,1826,1826,0
20230704,175300,285369992,1826,1826,1826,1826,0
20230704,175200,285369992,1826,1826,1826,1826,0
20230704,175100,285369992,1826,1826,1826,1826,0
20230704,175000,285369992,1826,1826,1826,1826,0
20230704,174900,285369992,1826,1826,1826,1826,2671
20230704,174800,285369992,1826,1826,1826,1826,0
20230704,174700,285369992,1826,1826,1826,1826,0
20230704,174600,285369992,1826,1826,1826,1826,0
20230704,174500,285369992,1826,1826,1826,1826,0
20230704,174400,285369992,1826,1826,1826,1826,0
20230704,174300,285369992,1826,1826,1826,1826,0
20230704,174200,285369992,1826,1826,1826,1826,0
20230704,174100,285369992,1826,1826,1826,1826,0
20230704,174000,285369992,1826,1826,1826,1826,0
20230704,173900,285369992,1826,1826,1826,1826,0
20230704,173800,285369992,1826,1826,1826,1826,0
20230704,173700,285369992,1826,1826,1826,1826,0
20230704,173600,285369992,1826,1826,1826,1826,0
20230704,173500,285369992,1826,1826,1826,1826,0
20230704,173400,285369992,1826,1826,1826,1826,0
20230704,173300,285369992,1826,1826,1826,1826,0
20230704,173200,285369992,1826,1826,1826,1826,0
20230704,173100,285369992,1826,1826,1826,1826,0
20230704,173000,285369992,1826,1826,1826,1826,0
20230704,172900,285369992,1826,1826,1826,1826,0
20230704,172800,285369992,1826,1826,1826,1826,0
20230704,172700,285369992,1826,1826,1826,1826,0
20230704,172600,285369992,1826,1826,1826,1826,0
20230704,172500,285369992,1826,1826,1826,1826,0
20230704,172400,285369992,1826,1826,1826,1826,0
20230704,172300,285369992,1826,1826,1826,1826,0
20230704,172200,285369992,1826,1826,1826,1826,0
20230704,172100,285369992,1826,1826,1826,1826,0
20230704,172000,285369992,1826,1826,1826,1826,0
20230704,171900,285369992,1826,1826,1826,1826,2671
20230704,171800,285369992,1826,1826,1826,1826,0
20230704,171700,285369992,1826,1826,1826,1826,0
20230704,171600,285369992,1826,1826,1826,1826,0
20230704,171500,285369992,1826,1826,1826,1826,0
20230704,171400,285369992,1826,1826,1826,1826,0
20230704,171300,285369992,1826,1826,1826,1826,0
20230704,171200,285369992,1826,1826,1826,1826,0
20230704,171100,285369992,1826,1826,1826,1826,0
20230704,171000,285369992,1826,1826,1826,1826,0
20230704,170900,285369992,1826,1826,1826,1826,0
20230704,170800,285369992,1826,1826,1826,1826,0
20230704,170700,285369992,1826,1826,1826,1826,0
20230704,170600,285369992,1826,1826,1826,1826,0
20230704,170500,285369992,1826,1826,1826,1826,0
20230704,170400,285369992,1826,1826,1826,1826,0
20230704,170300,285369992,1826,1826,1826,1826,0
20230704,170200,285369992,1826,1826,1826,1826,0
20230704,170100,285369992,1826,1826,1826,1826,0
20230704,170000,285369992,1826,1826,1826,1826,0
20230704,165900,285369992,1826,1826,1826,1826,0
20230704,165800,285369992,1826,1826,1826,1826,0
20230704,165700,285369992,1826,1826,1826,1826,0
20230704,165600,285369992,1826,1826,1826,1826,0
20230704,165500,285369992,1826,1826,1826,1826,0
20230704,165400,285369992,1826,1826,1826,1826,0
20230704,165300,285369992,1826,1826,1826,1826,0
20230704,165200,285369992,1826,1826,1826,1826,0
20230704,165100,285369992,1826,1826,1826,1826,0
20230704,165000,285369992,1826,1826,1826,1826,0
20230704,164900,285369992,1826,1826,1826,1826,2671
20230704,164800,285369992,1826,1826,1826,1826,0
20230704,164700,285369992,1826,1826,1826,1826,0
20230704,164600,285369992,1826,1826,1826,1826,0
20230704,164500,285369992,1826,1826,1826,1826,0
20230704,164400,285369992,1826,1826,1826,1826,0
20230704,164300,285369992,1826,1826,1826,1826,0
20230704,164200,285369992,1826,1826,1826,1826,0
20230704,164100,285369992,1826,1826,1826,1826,0
20230704,164000,285369992,1826,1826,1826,1826,0
20230704,163900,285369992,1826,1826,1826,1826,0
20230704,163800,285369992,1826,1826,1826,1826,0
20230704,163700,285369992,1826,1826,1826,1826,0
20230704,163600,285369992,1826,1826,1826,1826,0
20230704,163500,285369992,1826,1826,1826,1826,0
20230704,163400,285369992,1826,1826,1826,1826,0
20230704,163300,285369992,1826,1826,1826,1826,0
20230704,163200,285369992,1826,1826,1826,1826,0
20230704,163100,285369992,1826,1826,1826,1826,0
20230704,163000,285369992,1826,1826,1826,1826,0
20230704,162900,285369992,1826,1826,1826,1826,0
20230704,162800,285369992,1826,1826,1826,1826,0
20230704,162700,285369992,1826,1826,1826,1826,0
20230704,162600,285369992,1826,1826,1826,1826,0
20230704,162500,285369992,1826,1826,1826,1826,0
20230704,162400,285369992,1826,1826,1826,1826,0
20230704,162300,285369992,1826,1826,1826,1826,0
20230704,162200,285369992,1826,1826,1826,1826,0
20230704,162100,285369992,1826,1826,1826,1826,0
20230704,162000,285369992,1826,1826,1826,1826,0
20230704,161900,285369992,1826,1826,1826,1826,2671
20230704,161800,285369992,1826,1826,1826,1826,0
20230704,161700,285369992,1826,1826,1826,1826,0
20230704,161600,285369992,1826,1826,1826,1826,0
20230704,161500,285369992,1826,1826,1826,1826,0
20230704,161400,285369992,1826,1826,1826,1826,0
20230704,161300,285369992,1826,1826,1826,1826,0
20230704,161200,285369992,1826,1826,1826,1826,0
20230704,161100,285369992,1826,1826,1826,1826,0
20230704,161000,285369992,1826,1826,1826,1826,0
20230704,160900,285369992,1826,1826,1826,1826,0
20230704,160800,285369992,1826,1826,1826,1826,0
20230704,160700,285369992,1826,1826,1826,1826,0
20230704,160600,285369992,1826,1826,1826,1826,0
20230704,160500,285369992,1826,1826,1826,1826,0
20230704,160400,285369992,1826,1826,1826,1826,0
20230704,160300,285369992,1826,1826,1826,1826,0
20230704,160200,285369992,1826,1826,1826,1826,0
20230704,160100,285369992,1826,1826,1826,1826,0
20230704,160000,285369992,1826,1826,1826,1826,0
20230704,155900,285369992,1826,1826,1826,1826,0
20230704,155800,285369992,1826,1826,1826,1826,0
20230704,155700,285369992,1826,1826,1826,1826,0
20230704,155600,285369992,1826,1826,1826,1826,0
20230704,155500,285369992,1826,1826,1826,1826,0
20230704,155400,285369992,1826,1826,1826,1826,0
20230704,155300,285369992,1826,1826,1826,1826,0
20230704,155200,285369992,1826,1826,1826,1826,0
20230704,155100,285369992,1826,1826,1826,1826,0
20230704,155000,285369992,1826,1826,1826,1826,0
20230704,154900,285369992,1826,1826,1826,1826,2671
20230704,154800,285369992,1826,1826,1826,1826,0
20230704,154700,285369992,1826,1826,1826,1826,0
20230704,154600,285369992,1826,1826,1826,1826,0
20230704,154500,285369992,1826,1826,1826,1826,0
20230704,154400,285369992,1826,1826,1826,1826,0
20230704,154300,285369992,1826,1826,1826,1826,0
20230704,154200,285369992,1826,1826,1826,1826,0
20230704,154100,285369992,1826,1826,1826,1826,0
20230704,154000,285369992,1826,1826,1826,1826,0
20230704,153900,285369992,1826,1826,1826,1826,0
20230704,153800,285369992,1826,1826,1826,1826,0
20230704,153700,285369992,1826,1826,1826,1826,0
20230704,153600,285369992,1826,1826,1826,1826,0
20230704,153500,285369992,1826,1826,1826,1826,0
20230704,153400,285369992,1826,1826,1826,1826,0
20230704,153300,285369992,1826,1826,1826,1826,0
20230704,153200,285369992,1826,1826,1826,1826,0
20230704,153100,285369992,1826,1826,1826,1826,0
20230704,153000,285369992,1826,1826,1826,1826,2671
20230704,152900,280492746,1826,1826,1826,1826,0
20230704,152800,280492746,1826,1826,1826,1826,0
20230704,152700,280492746,1826,1826,1826,1826,0
20230704,152600,280492746,1826,1826,1826,1826,0
20230704,152500,280492746,1826,1826,1826,1826,0
20230704,152400,280492746,1826,1826,1826,1826,0
20230704,152300,280492746,1826,1826,1826,1826,0
20230704,152200,280492746,1826,1826,1826,1826,0
20230704,152100,280492746,1826,1826,1826,1826,0
20230704,152000,280492746,1826,1826,1826,1826,0
20230704,151900,280492746,1826,1819,1826,1819,2808
20230704,151800,275373541,1819,1819,1819,1819,8
20230704,151700,275358989,1815,1815,1815,1815,0
20230704,151600,275358989,1815,1815,1815,1815,0
20230704,151500,275358989,1815,1815,1815,1815,0
20230704,151400,275358989,1815,1815,1815,1815,0
20230704,151300,275358989,1815,1815,1815,1815,0
20230704,151200,275358989,1815,1815,1815,1815,0
20230704,151100,275358989,1815,1815,1815,1815,0
20230704,151000,275358989,1815,1815,1815,1815,0
20230704,150900,275358989,1815,1815,1815,1815,0
20230704,150800,275358989,1815,1815,1815,1815,573
20230704,150700,274318994,1815,1815,1815,1815,350
20230704,150600,273683744,1815,1815,1815,1815,0
20230704,150500,273683744,1815,1815,1815,1815,0
20230704,150400,273683744,1815,1815,1815,1815,0
20230704,150300,273683744,1815,1815,1815,1815,278
20230704,150200,273179174,1815,1815,1815,1815,0
20230704,150100,273179174,1815,1815,1815,1815,0
20230704,150000,273179174,1815,1815,1815,1815,16
20230704,145900,273150134,1815,1815,1815,1815,0
20230704,145800,273150134,1815,1815,1815,1815,0
20230704,145700,273150134,1815,1815,1815,1815,558
20230704,145600,272137364,1815,1815,1815,1815,0
20230704,145500,272137364,1815,1815,1815,1815,145
20230704,145400,271874189,1815,1815,1815,1815,0
20230704,145300,271874189,1815,1815,1815,1815,0
20230704,145200,271874189,1815,1815,1815,1815,0
20230704,145100,271874189,1815,1815,1815,1815,0
20230704,145000,271874189,1815,1815,1815,1815,0
20230704,144900,271874189,1815,1815,1815,1815,0
20230704,144800,271874189,1815,1815,1815,1815,0
20230704,144700,271874189,1815,1815,1815,1815,0
20230704,144600,271874189,1815,1815,1815,1815,1
20230704,144500,271872374,1815,1817,1817,1815,45
20230704,144400,271790643,1817,1817,1817,1817,0
20230704,144300,271790643,1817,1817,1817,1817,0
20230704,144200,271790643,1817,1817,1817,1817,0
20230704,144100,271790643,1817,1817,1817,1817,0
20230704,144000,271790643,1817,1817,1817,1817,5
20230704,143900,271781558,1827,1827,1827,1827,0
20230704,143800,271781558,1827,1827,1827,1827,0
20230704,143700,271781558,1827,1827,1827,1827,1
20230704,143600,271779731,1828,1828,1828,1828,0
20230704,143500,271779731,1828,1828,1828,1828,0
20230704,143400,271779731,1828,1828,1828,1828,0
20230704,143300,271779731,1828,1828,1828,1828,0
20230704,143200,271779731,1828,1828,1828,1828,0
20230704,143100,271779731,1828,1825,1828,1825,190
20230704,143000,271432635,1825,1825,1825,1825,0
20230704,142900,271432635,1825,1825,1825,1825,7
20230704,142800,271419860,1825,1825,1825,1825,0
20230704,142700,271419860,1825,1825,1825,1825,0
20230704,142600,271419860,1825,1825,1825,1825,0
20230704,142500,271419860,1825,1825,1825,1825,0
20230704,142400,271419860,1825,1825,1825,1825,0
20230704,142300,271419860,1825,1825,1825,1825,0
20230704,142200,271419860,1825,1825,1825,1825,0
20230704,142100,271419860,1825,1813,1825,1813,29
20230704,142000,271367271,1813,1820,1820,1813,200
20230704,141900,271004496,1820,1820,1820,1820,82
20230704,141800,270855256,1820,1820,1820,1820,77
20230704,141700,270715116,1820,1821,1821,1820,2106
20230704,141600,266881865,1826,1826,1826,1826,0
20230704,141500,266881865,1826,1826,1826,1826,3
20230704,141400,266876387,1828,1828,1828,1828,0
20230704,141300,266876387,1828,1828,1828,1828,0
20230704,141200,266876387,1828,1828,1828,1828,0
20230704,141100,266876387,1828,1828,1828,1828,0
20230704,141000,266876387,1828,1828,1828,1828,0
20230704,140900,266876387,1828,1828,1828,1828,0
20230704,140800,266876387,1828,1828,1828,1828,0
20230704,140700,266876387,1828,1828,1828,1828,0
20230704,140600,266876387,1828,1827,1828,1827,550
20230704,140500,265870989,1828,1828,1828,1828,0
20230704,140400,265870989,1828,1828,1828,1828,0
20230704,140300,265870989,1828,1828,1828,1828,0
20230704,140200,265870989,1828,1828,1828,1828,99
20230704,140100,265690017,1828,1827,1828,1827,10
20230704,140000,265671742,1828,1828,1828,1828,0
20230704,135900,265671742,1828,1828,1828,1828,0
20230704,135800,265671742,1828,1828,1828,1828,0
20230704,135700,265671742,1828,1828,1828,1828,0
20230704,135600,265671742,1828,1828,1828,1828,0
20230704,135500,265671742,1828,1828,1828,1828,10
20230704,135400,265653462,1828,1828,1828,1828,159
20230704,135300,265362810,1828,1828,1828,1828,6
20230704,135200,265351842,1830,1830,1830,1830,0
20230704,135100,265351842,1830,1829,1830,1829,100
20230704,135000,265168847,1830,1830,1830,1830,0
20230704,134900,265168847,1830,1830,1830,1830,0
20230704,134800,265168847,1830,1830,1830,1830,0
20230704,134700,265168847,1830,1830,1830,1830,100
20230704,134600,264985847,1830,1830,1830,1830,27
20230704,134500,264936437,1830,1830,1830,1830,2
20230704,134400,264932777,1830,1830,1830,1830,100
20230704,134300,264749777,1830,1830,1830,1830,0
20230704,134200,264749777,1830,1830,1830,1830,0
20230704,134100,264749777,1830,1830,1830,1830,0
20230704,134000,264749777,1830,1825,1830,1825,123
20230704,133900,264524712,1820,1820,1820,1820,0
20230704,133800,264524712,1820,1820,1820,1820,0
20230704,133700,264524712,1820,1820,1820,1820,0
20230704,133600,264524712,1820,1820,1820,1820,0
20230704,133500,264524712,1820,1820,1820,1820,0
20230704,133400,264524712,1820,1820,1820,1820,0
20230704,133300,264524712,1820,1820,1820,1820,0
20230704,133200,264524712,1820,1820,1820,1820,0
20230704,133100,264524712,1820,1820,1820,1820,200
20230704,133000,264160712,1830,1830,1830,1830,0
20230704,132900,264160712,1830,1835,1835,1830,6948
20230704,132800,251445732,1835,1835,1835,1835,250
20230704,132700,250986982,1835,1835,1835,1835,120
20230704,132600,250766782,1833,1833,1833,1833,0
20230704,132500,250766782,1833,1833,1833,1833,0
20230704,132400,250766782,1833,1833,1833,1833,0
20230704,132300,250766782,1833,1833,1833,1833,0
20230704,132200,250766782,1833,1833,1833,1833,0
20230704,132100,250766782,1833,1830,1833,1830,2157
20230704,132000,246816657,1820,1820,1820,1820,0
20230704,131900,246816657,1820,1820,1820,1820,0
20230704,131800,246816657,1820,1820,1820,1820,0
20230704,131700,246816657,1820,1820,1820,1820,0
20230704,131600,246816657,1820,1820,1820,1820,0
20230704,131500,246816657,1820,1820,1820,1820,7
20230704,131400,246803917,1820,1820,1820,1820,440
20230704,131300,246003117,1831,1831,1831,1831,2
20230704,131200,245999455,1831,1831,1831,1831,0
20230704,131100,245999455,1831,1831,1831,1831,0
20230704,131000,245999455,1831,1831,1831,1831,0
20230704,130900,245999455,1831,1831,1831,1831,0
20230704,130800,245999455,1831,1831,1831,1831,0
20230704,130700,245999455,1831,1837,1837,1831,474
20230704,130600,245131215,1838,1838,1838,1838,0
20230704,130500,245131215,1838,1838,1838,1838,0
20230704,130400,245131215,1838,1838,1838,1838,0
20230704,130300,245131215,1838,1838,1838,1838,2
20230704,130200,245127539,1838,1838,1838,1838,0
20230704,130100,245127539,1838,1838,1838,1838,0
20230704,130000,245127539,1838,1838,1838,1838,0
20230704,125900,245127539,1838,1838,1838,1838,0
20230704,125800,245127539,1838,1829,1839,1829,3706
20230704,125700,238329078,1829,1828,1829,1828,52
20230704,125600,238234021,1828,1828,1828,1828,44
20230704,125500,238153589,1809,1809,1809,1809,0
20230704,125400,238153589,1809,1819,1819,1809,561
20230704,125300,237134801,1820,1820,1820,1820,0
20230704,125200,237134801,1820,1820,1820,1820,0
20230704,125100,237134801,1820,1820,1820,1820,0
20230704,125000,237134801,1820,1820,1820,1820,1414
20230704,124900,234561321,1820,1820,1820,1820,0
20230704,124800,234561321,1820,1820,1820,1820,0
20230704,124700,234561321,1820,1823,1823,1820,3259
20230704,124600,228626229,1828,1826,1828,1826,62
20230704,124500,228512896,1822,1822,1822,1822,6
20230704,124400,228501964,1822,1826,1826,1822,3742
20230704,124300,221682491,1826,1826,1826,1826,0
20230704,124200,221682491,1826,1827,1827,1826,528
20230704,124100,220717865,1827,1827,1827,1827,502
20230704,124000,219800711,1828,1828,1828,1828,0
20230704,123900,219800711,1828,1828,1828,1828,919
20230704,123800,218120779,1828,1833,1833,1828,790
20230704,123700,216675965,1830,1830,1830,1830,56
20230704,123600,216573485,1830,1830,1830,1830,0
20230704,123500,216573485,1830,1830,1830,1830,56
20230704,123400,216471005,1830,1830,1830,1830,0
20230704,123300,216471005,1830,1830,1830,1830,0
20230704,123200,216471005,1830,1830,1830,1830,170
20230704,123100,216159905,1830,1830,1830,1830,1
20230704,123000,216158075,1830,1830,1830,1830,1
20230704,122900,216156245,1833,1833,1833,1833,0
20230704,122800,216156245,1833,1833,1833,1833,0
20230704,122700,216156245,1833,1832,1833,1829,790
20230704,122600,214708394,1833,1833,1833,1833,0
20230704,122500,214708394,1833,1833,1833,1833,0
20230704,122400,214708394,1833,1833,1833,1833,0
20230704,122300,214708394,1833,1833,1833,1833,49
20230704,122200,214618577,1828,1829,1829,1828,446
20230704,122100,213803245,1828,1829,1829,1828,857
20230704,122000,212236627,1828,1829,1829,1828,11
20230704,121900,212216517,1833,1829,1833,1828,91
20230704,121800,212050157,1828,1828,1828,1828,0
20230704,121700,212050157,1828,1828,1828,1828,162
20230704,121600,211754021,1835,1835,1835,1835,35
20230704,121500,211689796,1840,1831,1840,1831,10
20230704,121400,211671412,1839,1839,1839,1839,1446
20230704,121300,209012218,1839,1839,1839,1839,1
20230704,121200,209010379,1837,1827,1837,1827,6149
20230704,121100,197717247,1825,1825,1825,1825,0
20230704,121000,197717247,1825,1825,1825,1825,0
20230704,120900,197717247,1825,1827,1827,1825,2400
20230704,120800,193335875,1825,1825,1840,1825,16629
20230704,120700,162896892,1825,1825,1825,1825,0
20230704,120600,162896892,1825,1825,1825,1825,300
20230704,120500,162349392,1825,1825,1825,1825,1138
20230704,120400,160272542,1825,1825,1825,1825,0
20230704,120300,160272542,1825,1825,1825,1825,362
20230704,120200,159611892,1830,1830,1830,1830,0
20230704,120100,159611892,1830,1830,1830,1830,0
20230704,120000,159611892,1830,1830,1830,1830,0
20230704,115900,159611892,1830,1834,1834,1830,10630
20230704,115800,140155052,1834,1834,1834,1833,1245
20230704,115700,137871736,1830,1817,1830,1817,6368
20230704,115600,126271712,1815,1809,1815,1809,1317
20230704,115500,123882877,1808,1806,1808,1806,226
20230704,115400,123474719,1807,1806,1807,1806,599
20230704,115300,122392825,1809,1809,1809,1809,0
20230704,115200,122392825,1809,1809,1809,1809,0
20230704,115100,122392825,1809,1809,1809,1809,0
20230704,115000,122392825,1809,1809,1809,1809,0
20230704,114900,122392825,1809,1809,1809,1809,0
20230704,114800,122392825,1809,1798,1809,1779,901
20230704,114700,120785120,1801,1800,1801,1800,33
20230704,114600,120725710,1800,1799,1800,1799,20
20230704,114500,120689721,1798,1797,1798,1797,229
20230704,114400,120277985,1797,1797,1797,1797,0
20230704,114300,120277985,1797,1797,1797,1797,164
20230704,114200,119983277,1796,1796,1796,1796,0
20230704,114100,119983277,1796,1796,1796,1796,101
20230704,114000,119801881,1794,1792,1794,1792,935
20230704,113900,118125428,1791,1791,1791,1791,0
20230704,113800,118125428,1791,1791,1791,1791,0
20230704,113700,118125428,1791,1791,1791,1791,10
20230704,113600,118107518,1788,1788,1788,1788,0
20230704,113500,118107518,1788,1788,1788,1788,0
20230704,113400,118107518,1788,1788,1788,1788,0
20230704,113300,118107518,1788,1788,1788,1788,0
20230704,113200,118107518,1788,1788,1788,1788,242
20230704,113100,117674822,1788,1788,1788,1788,458
20230704,113000,116855918,1777,1777,1777,1777,521
20230704,112900,115930101,1777,1777,1777,1777,0
20230704,112800,115930101,1777,1777,1777,1777,0
20230704,112700,115930101,1777,1777,1777,1777,0
20230704,112600,115930101,1777,1777,1777,1777,0
20230704,112500,115930101,1777,1777,1777,1777,0
20230704,112400,115930101,1777,1777,1777,1777,0
20230704,112300,115930101,1777,1777,1777,1777,0
20230704,112200,115930101,1777,1777,1777,1777,0
20230704,112100,115930101,1777,1777,1777,1777,0
20230704,112000,115930101,1777,1777,1777,1777,0
20230704,111900,115930101,1777,1777,1777,1777,0
20230704,111800,115930101,1777,1777,1777,1777,0
20230704,111700,115930101,1777,1777,1777,1777,0
20230704,111600,115930101,1777,1778,1778,1777,495
20230704,111500,115050439,1779,1779,1779,1779,6
20230704,111400,115039765,1779,1779,1779,1779,0
20230704,111300,115039765,1779,1779,1779,1779,0
20230704,111200,115039765,1779,1779,1779,1779,0
20230704,111100,115039765,1779,1785,1785,1779,1847
20230704,111000,111753058,1784,1784,1784,1784,0
20230704,110900,111753058,1784,1784,1784,1784,0
20230704,110800,111753058,1784,1784,1784,1784,0
20230704,110700,111753058,1784,1784,1784,1784,0
20230704,110600,111753058,1784,1784,1784,1784,0
20230704,110500,111753058,1784,1787,1787,1784,300
20230704,110400,111217280,1783,1783,1783,1783,0
20230704,110300,111217280,1783,1783,1783,1783,0
20230704,110200,111217280,1783,1786,1786,1783,401
20230704,110100,110501784,1785,1785,1785,1785,342
20230704,110000,109891314,1793,1793,1793,1793,6
20230704,105900,109880556,1793,1793,1793,1793,885
20230704,105800,108293751,1780,1794,1794,1780,2135
20230704,105700,104465841,1796,1796,1796,1796,0
20230704,105600,104465841,1796,1796,1796,1796,0
20230704,105500,104465841,1796,1796,1796,1796,500
20230704,105400,103567841,1797,1797,1797,1797,119
20230704,105300,103353998,1797,1797,1797,1797,0
20230704,105200,103353998,1797,1797,1797,1797,0
20230704,105100,103353998,1797,1797,1797,1797,1
20230704,105000,103352201,1797,1797,1797,1797,0
20230704,104900,103352201,1797,1798,1798,1797,1028
20230704,104800,101504847,1798,1797,1798,1797,1036
20230704,104700,99643119,1798,1798,1798,1798,0
20230704,104600,99643119,1798,1798,1798,1798,0
20230704,104500,99643119,1798,1796,1798,1796,413
20230704,104400,98900557,1793,1792,1797,1791,431
20230704,104300,98127378,1791,1791,1791,1791,96
20230704,104200,97955442,1791,1777,1791,1777,7229
20230704,104100,85058735,1777,1777,1777,1777,30
20230704,104000,85005425,1777,1777,1777,1777,500
20230704,103900,84116925,1777,1777,1777,1777,1464
20230704,103800,81515397,1766,1772,1780,1766,19441
20230704,103700,47156896,1772,1772,1772,1772,0
20230704,103600,47156896,1772,1772,1772,1772,0
20230704,103500,47156896,1772,1772,1772,1772,0
20230704,103400,47156896,1772,1772,1772,1772,0
20230704,103300,47156896,1772,1772,1772,1772,0
20230704,103200,47156896,1772,1772,1772,1772,0
20230704,103100,47156896,1772,1772,1772,1772,0
20230704,103000,47156896,1772,1772,1772,1772,6
20230704,102900,47146264,1772,1772,1772,1772,0
20230704,102800,47146264,1772,1772,1772,1772,0
20230704,102700,47146264,1772,1772,1772,1772,0
20230704,102600,47146264,1772,1772,1772,1772,31
20230704,102500,47091332,1769,1769,1769,1769,0
20230704,102400,47091332,1769,1769,1769,1769,0
20230704,102300,47091332,1769,1769,1769,1769,0
20230704,102200,47091332,1769,1769,1769,1769,0
20230704,102100,47091332,1769,1771,1771,1769,5000
20230704,102000,38241227,1772,1772,1772,1772,0
20230704,101900,38241227,1772,1772,1772,1772,615
20230704,101800,37151447,1772,1772,1772,1772,354
20230704,101700,36524159,1772,1773,1773,1772,4
20230704,101600,36517070,1780,1780,1780,1780,0
20230704,101500,36517070,1780,1780,1780,1780,0
20230704,101400,36517070,1780,1780,1780,1780,285
20230704,101300,36009770,1780,1780,1780,1780,0
20230704,101200,36009770,1780,1780,1780,1780,500
20230704,101100,35119770,1780,1780,1780,1780,0
20230704,101000,35119770,1780,1780,1780,1780,0
20230704,100900,35119770,1780,1780,1780,1780,0
20230704,100800,35119770,1780,1780,1780,1780,0
20230704,100700,35119770,1780,1780,1780,1780,0
20230704,100600,35119770,1780,1780,1780,1780,0
20230704,100500,35119770,1780,1780,1780,1780,0
20230704,100400,35119770,1780,1780,1780,1780,0
20230704,100300,35119770,1780,1780,1780,1780,1
20230704,100200,35117990,1780,1780,1780,1780,0
20230704,100100,35117990,1780,1780,1780,1780,0
20230704,100000,35117990,1780,1780,1780,1780,0
20230704,095900,35117990,1780,1780,1780,1780,0
20230704,095800,35117990,1780,1780,1780,1780,0
20230704,095700,35117990,1780,1780,1780,1780,2
20230704,095600,35114430,1780,1780,1780,1780,2
20230704,095500,35110870,1781,1781,1781,1781,0
20230704,095400,35110870,1781,1781,1781,1781,0
20230704,095300,35110870,1781,1781,1781,1781,0
20230704,095200,35110870,1781,1781,1781,1781,1
20230704,095100,35109089,1781,1781,1781,1781,0
20230704,095000,35109089,1781,1781,1781,1781,0
20230704,094900,35109089,1781,1781,1781,1781,7
20230704,094800,35096622,1771,1771,1771,1771,0
20230704,094700,35096622,1771,1771,1771,1771,0
20230704,094600,35096622,1771,1771,1771,1771,0
20230704,094500,35096622,1771,1771,1771,1771,410
20230704,094400,34370512,1781,1781,1781,1781,0
20230704,094300,34370512,1781,1781,1781,1781,0
20230704,094200,34370512,1781,1781,1781,1781,1000
20230704,094100,32589512,1781,1781,1781,1781,0
20230704,094000,32589512,1781,1781,1781,1781,0
20230704,093900,32589512,1781,1781,1781,1781,200
20230704,093800,32233312,1781,1781,1781,1781,68
20230704,093700,32112204,1772,1772,1772,1772,620
20230704,093600,31013564,1772,1772,1772,1772,0
20230704,093500,31013564,1772,1772,1772,1772,19
20230704,093400,30979896,1772,1772,1772,1772,0
20230704,093300,30979896,1772,1772,1772,1772,16
20230704,093200,30951544,1768,1768,1768,1768,0
20230704,093100,30951544,1768,1768,1768,1768,0
20230704,093000,30951544,1768,1767,1768,1767,507
20230704,092900,30055175,1767,1767,1767,1767,1000
20230704,092800,28288175,1770,1771,1771,1770,7248
20230704,092700,15457017,1772,1772,1772,1772,0
20230704,092600,15457017,1772,1773,1773,1772,2660
20230704,092500,10743097,1783,1783,1783,1783,0
20230704,092400,10743097,1783,1783,1783,1783,0
20230704,092300,10743097,1783,1783,1783,1783,0
20230704,092200,10743097,1783,1783,1783,1783,0
20230704,092100,10743097,1783,1783,1783,1783,1
20230704,092000,10741314,1783,1783,1783,1783,1
20230704,091900,10739531,1766,1766,1766,1766,0
20230704,091800,10739531,1766,1766,1766,1766,0
20230704,091700,10739531,1766,1766,1766,1766,0
20230704,091600,10739531,1766,1766,1766,1766,0
20230704,091500,10739531,1766,1766,1766,1766,7
20230704,091400,10727169,1766,1766,1766,1766,0
20230704,091300,10727169,1766,1766,1766,1766,300
20230704,091200,10197369,1766,1766,1766,1766,0
20230704,091100,10197369,1766,1766,1766,1766,110
20230704,091000,10003109,1767,1767,1767,1767,400
20230704,090900,9296309,1768,1768,1768,1768,10
20230704,090800,9278629,1788,1788,1788,1788,0
20230704,090700,9278629,1788,1788,1788,1788,2
20230704,090600,9275053,1788,1786,1788,1786,10
20230704,090500,9257183,1781,1775,1781,1775,729
20230704,090400,7959254,1767,1767,1767,1767,300
20230704,090300,7429154,1767,1767,1767,1767,102
20230704,090200,7248920,1767,1775,1775,1767,410
20230704,090100,6524019,1775,1781,1781,1775,12
20230704,090000,6502689,1781,1765,1790,1765,3682