KissMeData/066430/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193400,383972382,1120,1120,1120,1120,11497
20230705,193300,383972382,1120,1120,1120,1120,0
20230705,193200,383972382,1120,1120,1120,1120,0
20230705,193100,383972382,1120,1120,1120,1120,0
20230705,193000,383972382,1120,1120,1120,1120,0
20230705,192900,383972382,1120,1120,1120,1120,0
20230705,192800,383972382,1120,1120,1120,1120,0
20230705,192700,383972382,1120,1120,1120,1120,0
20230705,192600,383972382,1120,1120,1120,1120,0
20230705,192500,383972382,1120,1120,1120,1120,0
20230705,192400,383972382,1120,1120,1120,1120,0
20230705,192300,383972382,1120,1120,1120,1120,0
20230705,192200,383972382,1120,1120,1120,1120,0
20230705,192100,383972382,1120,1120,1120,1120,0
20230705,192000,383972382,1120,1120,1120,1120,0
20230705,191900,383972382,1120,1120,1120,1120,0
20230705,191800,383972382,1120,1120,1120,1120,0
20230705,191700,383972382,1120,1120,1120,1120,0
20230705,191600,383972382,1120,1120,1120,1120,0
20230705,191500,383972382,1120,1120,1120,1120,0
20230705,191400,383972382,1120,1120,1120,1120,0
20230705,191300,383972382,1120,1120,1120,1120,0
20230705,191200,383972382,1120,1120,1120,1120,0
20230705,191100,383972382,1120,1120,1120,1120,0
20230705,191000,383972382,1120,1120,1120,1120,0
20230705,190900,383972382,1120,1120,1120,1120,0
20230705,190800,383972382,1120,1120,1120,1120,0
20230705,190700,383972382,1120,1120,1120,1120,0
20230705,190600,383972382,1120,1120,1120,1120,0
20230705,190500,383972382,1120,1120,1120,1120,0
20230705,190400,383972382,1120,1120,1120,1120,11497
20230705,190300,383972382,1120,1120,1120,1120,0
20230705,190200,383972382,1120,1120,1120,1120,0
20230705,190100,383972382,1120,1120,1120,1120,0
20230705,190000,383972382,1120,1120,1120,1120,0
20230705,185900,383972382,1120,1120,1120,1120,0
20230705,185800,383972382,1120,1120,1120,1120,0
20230705,185700,383972382,1120,1120,1120,1120,0
20230705,185600,383972382,1120,1120,1120,1120,0
20230705,185500,383972382,1120,1120,1120,1120,0
20230705,185400,383972382,1120,1120,1120,1120,0
20230705,185300,383972382,1120,1120,1120,1120,0
20230705,185200,383972382,1120,1120,1120,1120,0
20230705,185100,383972382,1120,1120,1120,1120,0
20230705,185000,383972382,1120,1120,1120,1120,0
20230705,184900,383972382,1120,1120,1120,1120,0
20230705,184800,383972382,1120,1120,1120,1120,0
20230705,184700,383972382,1120,1120,1120,1120,0
20230705,184600,383972382,1120,1120,1120,1120,0
20230705,184500,383972382,1120,1120,1120,1120,0
20230705,184400,383972382,1120,1120,1120,1120,0
20230705,184300,383972382,1120,1120,1120,1120,0
20230705,184200,383972382,1120,1120,1120,1120,0
20230705,184100,383972382,1120,1120,1120,1120,0
20230705,184000,383972382,1120,1120,1120,1120,0
20230705,183900,383972382,1120,1120,1120,1120,0
20230705,183800,383972382,1120,1120,1120,1120,0
20230705,183700,383972382,1120,1120,1120,1120,0
20230705,183600,383972382,1120,1120,1120,1120,0
20230705,183500,383972382,1120,1120,1120,1120,0
20230705,183400,383972382,1120,1120,1120,1120,11497
20230705,183300,383972382,1120,1120,1120,1120,0
20230705,183200,383972382,1120,1120,1120,1120,0
20230705,183100,383972382,1120,1120,1120,1120,0
20230705,183000,383972382,1120,1120,1120,1120,0
20230705,182900,383972382,1120,1120,1120,1120,0
20230705,182800,383972382,1120,1120,1120,1120,0
20230705,182700,383972382,1120,1120,1120,1120,0
20230705,182600,383972382,1120,1120,1120,1120,0
20230705,182500,383972382,1120,1120,1120,1120,0
20230705,182400,383972382,1120,1120,1120,1120,0
20230705,182300,383972382,1120,1120,1120,1120,0
20230705,182200,383972382,1120,1120,1120,1120,0
20230705,182100,383972382,1120,1120,1120,1120,0
20230705,182000,383972382,1120,1120,1120,1120,0
20230705,181900,383972382,1120,1120,1120,1120,0
20230705,181800,383972382,1120,1120,1120,1120,0
20230705,181700,383972382,1120,1120,1120,1120,0
20230705,181600,383972382,1120,1120,1120,1120,0
20230705,181500,383972382,1120,1120,1120,1120,0
20230705,181400,383972382,1120,1120,1120,1120,0
20230705,181300,383972382,1120,1120,1120,1120,0
20230705,181200,383972382,1120,1120,1120,1120,0
20230705,181100,383972382,1120,1120,1120,1120,0
20230705,181000,383972382,1120,1120,1120,1120,0
20230705,180900,383972382,1120,1120,1120,1120,0
20230705,180800,383972382,1120,1120,1120,1120,0
20230705,180700,383972382,1120,1120,1120,1120,0
20230705,180600,383972382,1120,1120,1120,1120,0
20230705,180500,383972382,1120,1120,1120,1120,0
20230705,180400,383972382,1120,1120,1120,1120,11497
20230705,180300,383972382,1120,1120,1120,1120,0
20230705,180200,383972382,1120,1120,1120,1120,0
20230705,180100,383972382,1120,1120,1120,1120,0
20230705,180000,383972382,1120,1120,1120,1120,0
20230705,175900,383972382,1120,1120,1120,1120,0
20230705,175800,383972382,1120,1120,1120,1120,0
20230705,175700,383972382,1120,1120,1120,1120,0
20230705,175600,383972382,1120,1120,1120,1120,0
20230705,175500,383972382,1120,1120,1120,1120,0
20230705,175400,383972382,1120,1120,1120,1120,0
20230705,175300,383972382,1120,1120,1120,1120,0
20230705,175200,383972382,1120,1120,1120,1120,0
20230705,175100,383972382,1120,1120,1120,1120,0
20230705,175000,383972382,1120,1120,1120,1120,0
20230705,174900,383972382,1120,1120,1120,1120,0
20230705,174800,383972382,1120,1120,1120,1120,0
20230705,174700,383972382,1120,1120,1120,1120,0
20230705,174600,383972382,1120,1120,1120,1120,0
20230705,174500,383972382,1120,1120,1120,1120,0
20230705,174400,383972382,1120,1120,1120,1120,0
20230705,174300,383972382,1120,1120,1120,1120,0
20230705,174200,383972382,1120,1120,1120,1120,0
20230705,174100,383972382,1120,1120,1120,1120,0
20230705,174000,383972382,1120,1120,1120,1120,0
20230705,173900,383972382,1120,1120,1120,1120,0
20230705,173800,383972382,1120,1120,1120,1120,0
20230705,173700,383972382,1120,1120,1120,1120,0
20230705,173600,383972382,1120,1120,1120,1120,0
20230705,173500,383972382,1120,1120,1120,1120,0
20230705,173400,383972382,1120,1120,1120,1120,11497
20230705,173300,383972382,1120,1120,1120,1120,0
20230705,173200,383972382,1120,1120,1120,1120,0
20230705,173100,383972382,1120,1120,1120,1120,0
20230705,173000,383972382,1120,1120,1120,1120,0
20230705,172900,383972382,1120,1120,1120,1120,0
20230705,172800,383972382,1120,1120,1120,1120,0
20230705,172700,383972382,1120,1120,1120,1120,0
20230705,172600,383972382,1120,1120,1120,1120,0
20230705,172500,383972382,1120,1120,1120,1120,0
20230705,172400,383972382,1120,1120,1120,1120,0
20230705,172300,383972382,1120,1120,1120,1120,0
20230705,172200,383972382,1120,1120,1120,1120,0
20230705,172100,383972382,1120,1120,1120,1120,0
20230705,172000,383972382,1120,1120,1120,1120,0
20230705,171900,383972382,1120,1120,1120,1120,0
20230705,171800,383972382,1120,1120,1120,1120,0
20230705,171700,383972382,1120,1120,1120,1120,0
20230705,171600,383972382,1120,1120,1120,1120,0
20230705,171500,383972382,1120,1120,1120,1120,0
20230705,171400,383972382,1120,1120,1120,1120,0
20230705,171300,383972382,1120,1120,1120,1120,0
20230705,171200,383972382,1120,1120,1120,1120,0
20230705,171100,383972382,1120,1120,1120,1120,0
20230705,171000,383972382,1120,1120,1120,1120,0
20230705,170900,383972382,1120,1120,1120,1120,0
20230705,170800,383972382,1120,1120,1120,1120,0
20230705,170700,383972382,1120,1120,1120,1120,0
20230705,170600,383972382,1120,1120,1120,1120,0
20230705,170500,383972382,1120,1120,1120,1120,0
20230705,170400,383972382,1120,1120,1120,1120,11497
20230705,170300,383972382,1120,1120,1120,1120,0
20230705,170200,383972382,1120,1120,1120,1120,0
20230705,170100,383972382,1120,1120,1120,1120,0
20230705,170000,383972382,1120,1120,1120,1120,0
20230705,165900,383972382,1120,1120,1120,1120,0
20230705,165800,383972382,1120,1120,1120,1120,0
20230705,165700,383972382,1120,1120,1120,1120,0
20230705,165600,383972382,1120,1120,1120,1120,0
20230705,165500,383972382,1120,1120,1120,1120,0
20230705,165400,383972382,1120,1120,1120,1120,0
20230705,165300,383972382,1120,1120,1120,1120,0
20230705,165200,383972382,1120,1120,1120,1120,0
20230705,165100,383972382,1120,1120,1120,1120,0
20230705,165000,383972382,1120,1120,1120,1120,0
20230705,164900,383972382,1120,1120,1120,1120,0
20230705,164800,383972382,1120,1120,1120,1120,0
20230705,164700,383972382,1120,1120,1120,1120,0
20230705,164600,383972382,1120,1120,1120,1120,0
20230705,164500,383972382,1120,1120,1120,1120,0
20230705,164400,383972382,1120,1120,1120,1120,0
20230705,164300,383972382,1120,1120,1120,1120,0
20230705,164200,383972382,1120,1120,1120,1120,0
20230705,164100,383972382,1120,1120,1120,1120,0
20230705,164000,383972382,1120,1120,1120,1120,0
20230705,163900,383972382,1120,1120,1120,1120,0
20230705,163800,383972382,1120,1120,1120,1120,0
20230705,163700,383972382,1120,1120,1120,1120,0
20230705,163600,383972382,1120,1120,1120,1120,0
20230705,163500,383972382,1120,1120,1120,1120,0
20230705,163400,383972382,1120,1120,1120,1120,11497
20230705,163300,383972382,1120,1120,1120,1120,0
20230705,163200,383972382,1120,1120,1120,1120,0
20230705,163100,383972382,1120,1120,1120,1120,0
20230705,163000,383972382,1120,1120,1120,1120,0
20230705,162900,383972382,1120,1120,1120,1120,0
20230705,162800,383972382,1120,1120,1120,1120,0
20230705,162700,383972382,1120,1120,1120,1120,0
20230705,162600,383972382,1120,1120,1120,1120,0
20230705,162500,383972382,1120,1120,1120,1120,0
20230705,162400,383972382,1120,1120,1120,1120,0
20230705,162300,383972382,1120,1120,1120,1120,0
20230705,162200,383972382,1120,1120,1120,1120,0
20230705,162100,383972382,1120,1120,1120,1120,0
20230705,162000,383972382,1120,1120,1120,1120,0
20230705,161900,383972382,1120,1120,1120,1120,0
20230705,161800,383972382,1120,1120,1120,1120,0
20230705,161700,383972382,1120,1120,1120,1120,0
20230705,161600,383972382,1120,1120,1120,1120,0
20230705,161500,383972382,1120,1120,1120,1120,0
20230705,161400,383972382,1120,1120,1120,1120,0
20230705,161300,383972382,1120,1120,1120,1120,0
20230705,161200,383972382,1120,1120,1120,1120,0
20230705,161100,383972382,1120,1120,1120,1120,0
20230705,161000,383972382,1120,1120,1120,1120,0
20230705,160900,383972382,1120,1120,1120,1120,0
20230705,160800,383972382,1120,1120,1120,1120,0
20230705,160700,383972382,1120,1120,1120,1120,0
20230705,160600,383972382,1120,1120,1120,1120,0
20230705,160500,383972382,1120,1120,1120,1120,0
20230705,160400,383972382,1120,1120,1120,1120,11497
20230705,160300,383972382,1120,1120,1120,1120,0
20230705,160200,383972382,1120,1120,1120,1120,0
20230705,160100,383972382,1120,1120,1120,1120,0
20230705,160000,383972382,1120,1120,1120,1120,0
20230705,155900,383972382,1120,1120,1120,1120,0
20230705,155800,383972382,1120,1120,1120,1120,0
20230705,155700,383972382,1120,1120,1120,1120,0
20230705,155600,383972382,1120,1120,1120,1120,0
20230705,155500,383972382,1120,1120,1120,1120,0
20230705,155400,383972382,1120,1120,1120,1120,0
20230705,155300,383972382,1120,1120,1120,1120,0
20230705,155200,383972382,1120,1120,1120,1120,0
20230705,155100,383972382,1120,1120,1120,1120,0
20230705,155000,383972382,1120,1120,1120,1120,0
20230705,154900,383972382,1120,1120,1120,1120,0
20230705,154800,383972382,1120,1120,1120,1120,0
20230705,154700,383972382,1120,1120,1120,1120,0
20230705,154600,383972382,1120,1120,1120,1120,0
20230705,154500,383972382,1120,1120,1120,1120,0
20230705,154400,383972382,1120,1120,1120,1120,0
20230705,154300,383972382,1120,1120,1120,1120,0
20230705,154200,383972382,1120,1120,1120,1120,0
20230705,154100,383972382,1120,1120,1120,1120,0
20230705,154000,383972382,1120,1120,1120,1120,0
20230705,153900,383972382,1120,1120,1120,1120,0
20230705,153800,383972382,1120,1120,1120,1120,0
20230705,153700,383972382,1120,1120,1120,1120,0
20230705,153600,383972382,1120,1120,1120,1120,0
20230705,153500,383972382,1120,1120,1120,1120,0
20230705,153400,383972382,1120,1120,1120,1120,11497
20230705,153300,383972382,1120,1120,1120,1120,0
20230705,153200,383972382,1120,1120,1120,1120,0
20230705,153100,383972382,1120,1120,1120,1120,0
20230705,153000,383972382,1120,1120,1120,1120,11497
20230705,152900,371095742,1123,1123,1123,1123,0
20230705,152800,371095742,1123,1123,1123,1123,0
20230705,152700,371095742,1123,1123,1123,1123,0
20230705,152600,371095742,1123,1123,1123,1123,0
20230705,152500,371095742,1123,1123,1123,1123,0
20230705,152400,371095742,1123,1123,1123,1123,0
20230705,152300,371095742,1123,1123,1123,1123,0
20230705,152200,371095742,1123,1123,1123,1123,0
20230705,152100,371095742,1123,1123,1123,1123,0
20230705,152000,371095742,1123,1123,1123,1123,0
20230705,151900,371095742,1123,1113,1123,1113,7321
20230705,151800,362925432,1113,1113,1113,1113,352
20230705,151700,362533656,1114,1113,1114,1113,1006
20230705,151600,361413972,1113,1110,1113,1109,1327
20230705,151500,359942296,1110,1103,1110,1103,3947
20230705,151400,355581741,1103,1100,1103,1095,4021
20230705,151300,351159059,1102,1100,1102,1100,3000
20230705,151200,347855059,1102,1101,1102,1100,489
20230705,151100,347316686,1101,1101,1101,1101,529
20230705,151000,346734257,1101,1100,1101,1100,2053
20230705,150900,344473957,1101,1100,1101,1100,2202
20230705,150800,342050756,1100,1100,1100,1100,4
20230705,150700,342046356,1100,1100,1100,1100,14
20230705,150600,342030956,1100,1100,1100,1100,2
20230705,150500,342028756,1099,1099,1099,1099,0
20230705,150400,342028756,1099,1099,1099,1099,1
20230705,150300,342027657,1101,1101,1101,1101,1
20230705,150200,342026556,1102,1102,1102,1102,0
20230705,150100,342026556,1102,1102,1102,1102,0
20230705,150000,342026556,1102,1102,1102,1102,0
20230705,145900,342026556,1102,1102,1102,1102,110
20230705,145800,341905336,1102,1102,1102,1102,0
20230705,145700,341905336,1102,1102,1102,1102,100
20230705,145600,341795136,1102,1102,1102,1102,200
20230705,145500,341574736,1102,1102,1102,1102,200
20230705,145400,341354336,1096,1101,1101,1096,685
20230705,145300,340602076,1102,1102,1102,1102,0
20230705,145200,340602076,1102,1102,1102,1102,0
20230705,145100,340602076,1102,1102,1102,1102,0
20230705,145000,340602076,1102,1102,1102,1102,0
20230705,144900,340602076,1102,1102,1102,1102,0
20230705,144800,340602076,1102,1102,1102,1102,0
20230705,144700,340602076,1102,1102,1102,1102,0
20230705,144600,340602076,1102,1102,1102,1102,0
20230705,144500,340602076,1102,1098,1102,1096,2154
20230705,144400,338234365,1102,1102,1102,1102,0
20230705,144300,338234365,1102,1102,1102,1102,0
20230705,144200,338234365,1102,1102,1102,1102,0
20230705,144100,338234365,1102,1102,1102,1102,1
20230705,144000,338233263,1101,1101,1101,1101,0
20230705,143900,338233263,1101,1099,1101,1098,3050
20230705,143800,334881414,1102,1101,1102,1101,15
20230705,143700,334864894,1098,1099,1099,1098,86
20230705,143600,334770465,1102,1102,1102,1102,0
20230705,143500,334770465,1102,1102,1102,1102,0
20230705,143400,334770465,1102,1102,1102,1102,2
20230705,143300,334768261,1105,1105,1105,1105,0
20230705,143200,334768261,1105,1105,1105,1105,0
20230705,143100,334768261,1105,1105,1105,1105,0
20230705,143000,334768261,1105,1101,1105,1101,6003
20230705,142900,328152958,1096,1096,1096,1096,1648
20230705,142800,326346750,1098,1098,1098,1098,30
20230705,142700,326313810,1098,1101,1101,1098,60
20230705,142600,326247830,1102,1102,1102,1102,0
20230705,142500,326247830,1102,1102,1102,1102,0
20230705,142400,326247830,1102,1102,1102,1102,2
20230705,142300,326245626,1105,1105,1105,1105,2
20230705,142200,326243416,1100,1092,1100,1092,5005
20230705,142100,320738836,1095,1095,1095,1095,235
20230705,142000,320481511,1095,1090,1095,1089,21000
20230705,141900,297603367,1095,1095,1095,1095,0
20230705,141800,297603367,1095,1095,1095,1095,0
20230705,141700,297603367,1095,1095,1095,1095,0
20230705,141600,297603367,1095,1095,1095,1095,2
20230705,141500,297601177,1090,1090,1090,1090,0
20230705,141400,297601177,1090,1090,1090,1090,5000
20230705,141300,292151177,1090,1094,1094,1090,5089
20230705,141200,286590434,1093,1093,1093,1093,750
20230705,141100,285770684,1090,1090,1090,1090,0
20230705,141000,285770684,1090,1090,1090,1090,0
20230705,140900,285770684,1090,1090,1090,1090,0
20230705,140800,285770684,1090,1090,1090,1090,0
20230705,140700,285770684,1090,1090,1090,1090,0
20230705,140600,285770684,1090,1090,1090,1090,0
20230705,140500,285770684,1090,1091,1091,1090,8465
20230705,140400,276542476,1091,1091,1091,1091,0
20230705,140300,276542476,1091,1091,1091,1091,0
20230705,140200,276542476,1091,1093,1093,1091,5463
20230705,140100,270578460,1095,1095,1095,1095,0
20230705,140000,270578460,1095,1095,1095,1095,0
20230705,135900,270578460,1095,1095,1095,1095,0
20230705,135800,270578460,1095,1095,1095,1095,0
20230705,135700,270578460,1095,1095,1095,1095,250
20230705,135600,270304710,1097,1097,1097,1097,0
20230705,135500,270304710,1097,1097,1097,1097,20
20230705,135400,270282770,1089,1097,1097,1089,19102
20230705,135300,249471000,1090,1090,1090,1090,30
20230705,135200,249438300,1090,1091,1091,1090,7688
20230705,135100,241056880,1097,1097,1097,1097,0
20230705,135000,241056880,1097,1097,1097,1097,0
20230705,134900,241056880,1097,1097,1097,1097,0
20230705,134800,241056880,1097,1097,1097,1097,0
20230705,134700,241056880,1097,1097,1097,1097,3
20230705,134600,241053589,1090,1091,1091,1090,4008
20230705,134500,236683105,1099,1091,1099,1091,238
20230705,134400,236423431,1091,1091,1091,1091,500
20230705,134300,235877931,1091,1091,1091,1091,42
20230705,134200,235832109,1090,1093,1093,1090,10560
20230705,134100,224312810,1100,1100,1100,1100,0
20230705,134000,224312810,1100,1100,1100,1100,1
20230705,133900,224311710,1093,1093,1093,1093,0
20230705,133800,224311710,1093,1093,1093,1093,0
20230705,133700,224311710,1093,1096,1100,1093,8705
20230705,133600,214787376,1100,1100,1100,1100,0
20230705,133500,214787376,1100,1100,1100,1100,0
20230705,133400,214787376,1100,1095,1100,1095,3
20230705,133300,214784081,1095,1095,1095,1095,174
20230705,133200,214593551,1095,1095,1095,1095,0
20230705,133100,214593551,1095,1096,1096,1095,2825
20230705,133000,211499676,1100,1100,1100,1100,0
20230705,132900,211499676,1100,1100,1100,1100,0
20230705,132800,211499676,1100,1100,1100,1100,8
20230705,132700,211490876,1100,1100,1100,1100,0
20230705,132600,211490876,1100,1100,1100,1100,0
20230705,132500,211490876,1100,1100,1100,1100,0
20230705,132400,211490876,1100,1100,1100,1100,3
20230705,132300,211487576,1096,1096,1100,1096,2059
20230705,132200,209230854,1097,1097,1097,1097,0
20230705,132100,209230854,1097,1103,1103,1097,17195
20230705,132000,190326637,1103,1103,1103,1103,400
20230705,131900,189885437,1102,1102,1102,1102,50
20230705,131800,189830337,1102,1102,1102,1102,250
20230705,131700,189554837,1102,1102,1102,1102,550
20230705,131600,188948737,1102,1102,1102,1102,10
20230705,131500,188937717,1102,1105,1105,1102,3007
20230705,131400,185623748,1106,1106,1106,1106,0
20230705,131300,185623748,1106,1106,1106,1106,0
20230705,131200,185623748,1106,1106,1106,1106,0
20230705,131100,185623748,1106,1106,1106,1106,0
20230705,131000,185623748,1106,1106,1106,1106,0
20230705,130900,185623748,1106,1106,1106,1106,0
20230705,130800,185623748,1106,1106,1106,1106,2000
20230705,130700,183411748,1106,1106,1106,1106,0
20230705,130600,183411748,1106,1106,1106,1106,2
20230705,130500,183409536,1103,1103,1103,1103,0
20230705,130400,183409536,1103,1103,1103,1103,0
20230705,130300,183409536,1103,1103,1103,1103,0
20230705,130200,183409536,1103,1103,1103,1103,500
20230705,130100,182858036,1102,1102,1102,1102,0
20230705,130000,182858036,1102,1102,1102,1102,0
20230705,125900,182858036,1102,1102,1102,1102,0
20230705,125800,182858036,1102,1102,1102,1102,0
20230705,125700,182858036,1102,1102,1102,1102,0
20230705,125600,182858036,1102,1102,1102,1102,0
20230705,125500,182858036,1102,1102,1102,1102,0
20230705,125400,182858036,1102,1103,1103,1102,1410
20230705,125300,181303306,1107,1107,1107,1107,0
20230705,125200,181303306,1107,1107,1107,1107,0
20230705,125100,181303306,1107,1107,1107,1107,0
20230705,125000,181303306,1107,1107,1107,1107,0
20230705,124900,181303306,1107,1107,1107,1107,0
20230705,124800,181303306,1107,1107,1107,1107,0
20230705,124700,181303306,1107,1107,1107,1107,0
20230705,124600,181303306,1107,1107,1107,1107,0
20230705,124500,181303306,1107,1107,1107,1107,0
20230705,124400,181303306,1107,1107,1107,1107,8
20230705,124300,181294450,1107,1107,1107,1107,0
20230705,124200,181294450,1107,1107,1107,1107,1
20230705,124100,181293343,1107,1107,1107,1107,0
20230705,124000,181293343,1107,1107,1107,1107,0
20230705,123900,181293343,1107,1107,1107,1107,51
20230705,123800,181236886,1102,1102,1102,1102,0
20230705,123700,181236886,1102,1102,1102,1102,0
20230705,123600,181236886,1102,1102,1102,1102,0
20230705,123500,181236886,1102,1102,1102,1102,0
20230705,123400,181236886,1102,1102,1102,1102,0
20230705,123300,181236886,1102,1102,1102,1102,0
20230705,123200,181236886,1102,1102,1102,1102,0
20230705,123100,181236886,1102,1102,1102,1102,0
20230705,123000,181236886,1102,1102,1102,1102,1
20230705,122900,181235784,1100,1100,1100,1100,10
20230705,122800,181224784,1101,1101,1101,1101,562
20230705,122700,180606022,1101,1101,1101,1101,100
20230705,122600,180495922,1101,1101,1101,1101,1058
20230705,122500,179331064,1100,1101,1101,1100,305
20230705,122400,178995422,1109,1109,1109,1109,1
20230705,122300,178994313,1104,1104,1104,1104,498
20230705,122200,178444521,1104,1104,1104,1104,0
20230705,122100,178444521,1104,1104,1104,1104,0
20230705,122000,178444521,1104,1104,1104,1104,0
20230705,121900,178444521,1104,1104,1104,1104,0
20230705,121800,178444521,1104,1104,1104,1104,5
20230705,121700,178439001,1104,1104,1104,1104,0
20230705,121600,178439001,1104,1104,1104,1104,0
20230705,121500,178439001,1104,1104,1104,1104,0
20230705,121400,178439001,1104,1104,1104,1104,0
20230705,121300,178439001,1104,1104,1104,1104,0
20230705,121200,178439001,1104,1104,1104,1104,0
20230705,121100,178439001,1104,1104,1104,1104,0
20230705,121000,178439001,1104,1104,1104,1104,0
20230705,120900,178439001,1104,1104,1104,1104,300
20230705,120800,178107801,1104,1104,1104,1104,18
20230705,120700,178087929,1097,1097,1097,1097,0
20230705,120600,178087929,1097,1097,1097,1097,0
20230705,120500,178087929,1097,1097,1097,1097,0
20230705,120400,178087929,1097,1097,1097,1097,0
20230705,120300,178087929,1097,1099,1099,1097,3508
20230705,120200,174236189,1105,1105,1105,1105,0
20230705,120100,174236189,1105,1105,1105,1105,0
20230705,120000,174236189,1105,1105,1105,1105,4
20230705,115900,174231769,1105,1105,1105,1105,1
20230705,115800,174230664,1098,1098,1098,1098,0
20230705,115700,174230664,1098,1098,1098,1098,0
20230705,115600,174230664,1098,1098,1098,1098,0
20230705,115500,174230664,1098,1098,1098,1098,1
20230705,115400,174229566,1105,1105,1105,1105,0
20230705,115300,174229566,1105,1105,1105,1105,0
20230705,115200,174229566,1105,1105,1105,1105,0
20230705,115100,174229566,1105,1105,1105,1105,62
20230705,115000,174161056,1098,1102,1102,1098,1903
20230705,114900,172066148,1103,1103,1103,1103,1326
20230705,114800,170603570,1103,1103,1103,1103,0
20230705,114700,170603570,1103,1103,1103,1103,0
20230705,114600,170603570,1103,1103,1103,1103,24
20230705,114500,170577098,1103,1105,1105,1102,3735
20230705,114400,166452513,1105,1105,1105,1105,0
20230705,114300,166452513,1105,1108,1108,1105,124
20230705,114200,166315190,1109,1109,1109,1109,0
20230705,114100,166315190,1109,1109,1109,1109,410
20230705,114000,165860500,1105,1105,1105,1105,0
20230705,113900,165860500,1105,1105,1105,1105,799
20230705,113800,164977605,1105,1105,1105,1105,0
20230705,113700,164977605,1105,1109,1109,1105,105
20230705,113600,164861572,1105,1105,1105,1105,0
20230705,113500,164861572,1105,1105,1105,1105,200
20230705,113400,164640572,1105,1108,1108,1105,5000
20230705,113300,159108957,1108,1108,1108,1108,100
20230705,113200,158998157,1108,1108,1108,1108,0
20230705,113100,158998157,1108,1108,1108,1108,0
20230705,113000,158998157,1108,1109,1109,1108,724
20230705,112900,158195305,1113,1113,1113,1113,0
20230705,112800,158195305,1113,1113,1113,1113,0
20230705,112700,158195305,1113,1113,1113,1113,2
20230705,112600,158193079,1109,1109,1109,1109,0
20230705,112500,158193079,1109,1109,1109,1109,410
20230705,112400,157738389,1113,1113,1113,1113,25
20230705,112300,157710564,1113,1113,1113,1113,0
20230705,112200,157710564,1113,1113,1113,1113,2
20230705,112100,157708338,1110,1113,1113,1110,279
20230705,112000,157398111,1114,1114,1114,1114,0
20230705,111900,157398111,1114,1113,1114,1113,6799
20230705,111800,149824045,1114,1114,1114,1114,0
20230705,111700,149824045,1114,1114,1114,1114,0
20230705,111600,149824045,1114,1114,1114,1114,0
20230705,111500,149824045,1114,1114,1114,1114,0
20230705,111400,149824045,1114,1114,1114,1114,0
20230705,111300,149824045,1114,1114,1114,1114,0
20230705,111200,149824045,1114,1114,1114,1114,0
20230705,111100,149824045,1114,1114,1114,1114,0
20230705,111000,149824045,1114,1114,1114,1114,0
20230705,110900,149824045,1114,1112,1114,1112,1000
20230705,110800,148711565,1109,1109,1109,1109,0
20230705,110700,148711565,1109,1109,1109,1109,1
20230705,110600,148710456,1111,1112,1112,1111,3
20230705,110500,148707121,1105,1105,1105,1105,0
20230705,110400,148707121,1105,1105,1105,1105,0
20230705,110300,148707121,1105,1105,1105,1105,23
20230705,110200,148681706,1106,1107,1107,1106,51
20230705,110100,148625270,1108,1108,1108,1108,0
20230705,110000,148625270,1108,1108,1108,1108,0
20230705,105900,148625270,1108,1108,1108,1108,0
20230705,105800,148625270,1108,1108,1108,1108,0
20230705,105700,148625270,1108,1108,1108,1108,0
20230705,105600,148625270,1108,1108,1108,1108,602
20230705,105500,147958254,1108,1108,1108,1108,0
20230705,105400,147958254,1108,1112,1112,1108,180
20230705,105300,147758724,1107,1107,1107,1107,414
20230705,105200,147300426,1113,1113,1113,1113,0
20230705,105100,147300426,1113,1113,1113,1113,79
20230705,105000,147212499,1109,1110,1110,1109,969
20230705,104900,146137154,1113,1113,1113,1113,0
20230705,104800,146137154,1113,1112,1113,1112,785
20230705,104700,145264229,1113,1109,1113,1109,868
20230705,104600,144301001,1109,1109,1109,1109,335
20230705,104500,143929486,1106,1106,1106,1106,0
20230705,104400,143929486,1106,1106,1106,1106,398
20230705,104300,143489298,1105,1105,1105,1105,1011
20230705,104200,142372143,1105,1105,1105,1105,208
20230705,104100,142142303,1103,1103,1103,1103,150
20230705,104000,141976853,1103,1103,1103,1103,0
20230705,103900,141976853,1103,1103,1103,1103,5
20230705,103800,141971338,1103,1103,1103,1103,3
20230705,103700,141968029,1103,1105,1105,1103,101
20230705,103600,141856430,1104,1104,1104,1104,0
20230705,103500,141856430,1104,1104,1104,1104,0
20230705,103400,141856430,1104,1104,1104,1104,0
20230705,103300,141856430,1104,1104,1104,1104,0
20230705,103200,141856430,1104,1104,1104,1104,1992
20230705,103100,139657262,1103,1102,1103,1102,203
20230705,103000,139433354,1102,1102,1102,1102,438
20230705,102900,138950678,1102,1102,1102,1102,0
20230705,102800,138950678,1102,1102,1102,1102,0
20230705,102700,138950678,1102,1102,1102,1102,0
20230705,102600,138950678,1102,1102,1102,1102,9
20230705,102500,138940760,1103,1103,1103,1103,906
20230705,102400,137941442,1103,1103,1103,1103,1
20230705,102300,137940339,1098,1099,1099,1097,2901
20230705,102200,134754190,1100,1100,1100,1100,111
20230705,102100,134632090,1103,1103,1103,1103,0
20230705,102000,134632090,1103,1103,1103,1103,0
20230705,101900,134632090,1103,1103,1103,1103,1
20230705,101800,134630987,1099,1099,1099,1099,0
20230705,101700,134630987,1099,1099,1099,1099,165
20230705,101600,134449652,1103,1103,1103,1103,0
20230705,101500,134449652,1103,1103,1103,1103,860
20230705,101400,133501072,1103,1103,1103,1103,2
20230705,101300,133498866,1098,1103,1103,1098,1749
20230705,101200,131578449,1098,1098,1099,1098,1933
20230705,101100,129455015,1098,1102,1103,1098,4423
20230705,101000,124589093,1104,1103,1104,1103,74
20230705,100900,124507403,1104,1102,1104,1102,63
20230705,100800,124437975,1102,1102,1102,1102,1955
20230705,100700,122283565,1100,1099,1100,1099,1175
20230705,100600,120991133,1100,1099,1100,1099,868
20230705,100500,120037200,1100,1099,1100,1099,1006
20230705,100400,118931600,1099,1099,1099,1099,0
20230705,100300,118931600,1099,1099,1099,1099,7
20230705,100200,118923907,1097,1097,1097,1097,0
20230705,100100,118923907,1097,1097,1097,1097,0
20230705,100000,118923907,1097,1097,1097,1097,0
20230705,095900,118923907,1097,1097,1097,1097,500
20230705,095800,118375407,1100,1100,1100,1100,1
20230705,095700,118374307,1097,1098,1098,1097,3370
20230705,095600,114676317,1098,1098,1098,1098,0
20230705,095500,114676317,1098,1098,1098,1098,0
20230705,095400,114676317,1098,1098,1098,1098,0
20230705,095300,114676317,1098,1098,1098,1098,2
20230705,095200,114674121,1100,1100,1100,1100,0
20230705,095100,114674121,1100,1100,1100,1100,0
20230705,095000,114674121,1100,1100,1100,1100,1
20230705,094900,114673021,1098,1098,1098,1098,24
20230705,094800,114646669,1100,1100,1100,1100,30
20230705,094700,114613669,1100,1100,1100,1100,0
20230705,094600,114613669,1100,1097,1100,1097,20
20230705,094500,114591675,1093,1093,1093,1093,0
20230705,094400,114591675,1093,1101,1101,1093,10000
20230705,094300,103623068,1101,1101,1101,1101,833
20230705,094200,102705935,1100,1100,1100,1100,1025
20230705,094100,101578435,1101,1101,1101,1101,14
20230705,094000,101563021,1101,1101,1101,1101,2
20230705,093900,101560819,1101,1101,1101,1101,28
20230705,093800,101529991,1101,1101,1101,1101,19
20230705,093700,101509072,1101,1101,1101,1101,56
20230705,093600,101447416,1101,1101,1101,1101,104
20230705,093500,101332912,1101,1101,1101,1101,156
20230705,093400,101161156,1096,1101,1101,1096,3
20230705,093300,101157858,1095,1093,1101,1092,6715
20230705,093200,93823203,1095,1095,1099,1093,5394
20230705,093100,87916939,1098,1104,1104,1098,21164
20230705,093000,64616396,1104,1105,1105,1104,3546
20230705,092900,60699173,1105,1105,1105,1105,4608
20230705,092800,55607333,1105,1105,1105,1105,3351
20230705,092700,51904478,1105,1104,1107,1104,8475
20230705,092600,42542772,1104,1103,1105,1103,3103
20230705,092500,39116157,1107,1106,1108,1102,2392
20230705,092400,36474401,1105,1109,1109,1105,2609
20230705,092300,33585845,1109,1109,1110,1106,1436
20230705,092200,31993926,1112,1112,1112,1112,1
20230705,092100,31992814,1113,1113,1115,1108,7030
20230705,092000,24183435,1115,1115,1115,1115,0
20230705,091900,24183435,1115,1113,1115,1112,1037
20230705,091800,23030280,1118,1118,1118,1118,0
20230705,091700,23030280,1118,1120,1120,1118,306
20230705,091600,22688092,1121,1121,1121,1121,0
20230705,091500,22688092,1121,1118,1121,1118,46
20230705,091400,22636659,1118,1118,1118,1118,0
20230705,091300,22636659,1118,1118,1118,1118,0
20230705,091200,22636659,1118,1118,1118,1118,0
20230705,091100,22636659,1118,1111,1118,1111,11
20230705,091000,22624368,1114,1121,1121,1114,4092
20230705,090900,18054143,1121,1121,1121,1121,0
20230705,090800,18054143,1121,1121,1121,1121,0
20230705,090700,18054143,1121,1121,1121,1121,0
20230705,090600,18054143,1121,1121,1121,1121,1413
20230705,090500,16470170,1120,1120,1120,1120,0
20230705,090400,16470170,1120,1120,1120,1120,0
20230705,090300,16470170,1120,1120,1120,1120,1
20230705,090200,16469050,1131,1132,1132,1131,2891
20230705,090100,13198823,1132,1136,1136,1120,3617
20230705,090000,9112723,1140,1133,1160,1133,7996