KissMeData/200230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201900,123346401,1150,1150,1150,1150,1998
20230705,201800,123346401,1150,1150,1150,1150,0
20230705,201700,123346401,1150,1150,1150,1150,0
20230705,201600,123346401,1150,1150,1150,1150,0
20230705,201500,123346401,1150,1150,1150,1150,0
20230705,201400,123346401,1150,1150,1150,1150,0
20230705,201300,123346401,1150,1150,1150,1150,0
20230705,201200,123346401,1150,1150,1150,1150,0
20230705,201100,123346401,1150,1150,1150,1150,0
20230705,201000,123346401,1150,1150,1150,1150,0
20230705,200900,123346401,1150,1150,1150,1150,0
20230705,200800,123346401,1150,1150,1150,1150,0
20230705,200700,123346401,1150,1150,1150,1150,0
20230705,200600,123346401,1150,1150,1150,1150,0
20230705,200500,123346401,1150,1150,1150,1150,0
20230705,200400,123346401,1150,1150,1150,1150,0
20230705,200300,123346401,1150,1150,1150,1150,0
20230705,200200,123346401,1150,1150,1150,1150,0
20230705,200100,123346401,1150,1150,1150,1150,0
20230705,200000,123346401,1150,1150,1150,1150,0
20230705,195900,123346401,1150,1150,1150,1150,0
20230705,195800,123346401,1150,1150,1150,1150,0
20230705,195700,123346401,1150,1150,1150,1150,0
20230705,195600,123346401,1150,1150,1150,1150,0
20230705,195500,123346401,1150,1150,1150,1150,0
20230705,195400,123346401,1150,1150,1150,1150,0
20230705,195300,123346401,1150,1150,1150,1150,0
20230705,195200,123346401,1150,1150,1150,1150,0
20230705,195100,123346401,1150,1150,1150,1150,0
20230705,195000,123346401,1150,1150,1150,1150,0
20230705,194900,123346401,1150,1150,1150,1150,1998
20230705,194800,123346401,1150,1150,1150,1150,0
20230705,194700,123346401,1150,1150,1150,1150,0
20230705,194600,123346401,1150,1150,1150,1150,0
20230705,194500,123346401,1150,1150,1150,1150,0
20230705,194400,123346401,1150,1150,1150,1150,0
20230705,194300,123346401,1150,1150,1150,1150,0
20230705,194200,123346401,1150,1150,1150,1150,0
20230705,194100,123346401,1150,1150,1150,1150,0
20230705,194000,123346401,1150,1150,1150,1150,0
20230705,193900,123346401,1150,1150,1150,1150,0
20230705,193800,123346401,1150,1150,1150,1150,0
20230705,193700,123346401,1150,1150,1150,1150,0
20230705,193600,123346401,1150,1150,1150,1150,0
20230705,193500,123346401,1150,1150,1150,1150,0
20230705,193400,123346401,1150,1150,1150,1150,0
20230705,193300,123346401,1150,1150,1150,1150,0
20230705,193200,123346401,1150,1150,1150,1150,0
20230705,193100,123346401,1150,1150,1150,1150,0
20230705,193000,123346401,1150,1150,1150,1150,0
20230705,192900,123346401,1150,1150,1150,1150,0
20230705,192800,123346401,1150,1150,1150,1150,0
20230705,192700,123346401,1150,1150,1150,1150,0
20230705,192600,123346401,1150,1150,1150,1150,0
20230705,192500,123346401,1150,1150,1150,1150,0
20230705,192400,123346401,1150,1150,1150,1150,0
20230705,192300,123346401,1150,1150,1150,1150,0
20230705,192200,123346401,1150,1150,1150,1150,0
20230705,192100,123346401,1150,1150,1150,1150,0
20230705,192000,123346401,1150,1150,1150,1150,0
20230705,191900,123346401,1150,1150,1150,1150,1998
20230705,191800,123346401,1150,1150,1150,1150,0
20230705,191700,123346401,1150,1150,1150,1150,0
20230705,191600,123346401,1150,1150,1150,1150,0
20230705,191500,123346401,1150,1150,1150,1150,0
20230705,191400,123346401,1150,1150,1150,1150,0
20230705,191300,123346401,1150,1150,1150,1150,0
20230705,191200,123346401,1150,1150,1150,1150,0
20230705,191100,123346401,1150,1150,1150,1150,0
20230705,191000,123346401,1150,1150,1150,1150,0
20230705,190900,123346401,1150,1150,1150,1150,0
20230705,190800,123346401,1150,1150,1150,1150,0
20230705,190700,123346401,1150,1150,1150,1150,0
20230705,190600,123346401,1150,1150,1150,1150,0
20230705,190500,123346401,1150,1150,1150,1150,0
20230705,190400,123346401,1150,1150,1150,1150,0
20230705,190300,123346401,1150,1150,1150,1150,0
20230705,190200,123346401,1150,1150,1150,1150,0
20230705,190100,123346401,1150,1150,1150,1150,0
20230705,190000,123346401,1150,1150,1150,1150,0
20230705,185900,123346401,1150,1150,1150,1150,0
20230705,185800,123346401,1150,1150,1150,1150,0
20230705,185700,123346401,1150,1150,1150,1150,0
20230705,185600,123346401,1150,1150,1150,1150,0
20230705,185500,123346401,1150,1150,1150,1150,0
20230705,185400,123346401,1150,1150,1150,1150,0
20230705,185300,123346401,1150,1150,1150,1150,0
20230705,185200,123346401,1150,1150,1150,1150,0
20230705,185100,123346401,1150,1150,1150,1150,0
20230705,185000,123346401,1150,1150,1150,1150,0
20230705,184900,123346401,1150,1150,1150,1150,1998
20230705,184800,123346401,1150,1150,1150,1150,0
20230705,184700,123346401,1150,1150,1150,1150,0
20230705,184600,123346401,1150,1150,1150,1150,0
20230705,184500,123346401,1150,1150,1150,1150,0
20230705,184400,123346401,1150,1150,1150,1150,0
20230705,184300,123346401,1150,1150,1150,1150,0
20230705,184200,123346401,1150,1150,1150,1150,0
20230705,184100,123346401,1150,1150,1150,1150,0
20230705,184000,123346401,1150,1150,1150,1150,0
20230705,183900,123346401,1150,1150,1150,1150,0
20230705,183800,123346401,1150,1150,1150,1150,0
20230705,183700,123346401,1150,1150,1150,1150,0
20230705,183600,123346401,1150,1150,1150,1150,0
20230705,183500,123346401,1150,1150,1150,1150,0
20230705,183400,123346401,1150,1150,1150,1150,0
20230705,183300,123346401,1150,1150,1150,1150,0
20230705,183200,123346401,1150,1150,1150,1150,0
20230705,183100,123346401,1150,1150,1150,1150,0
20230705,183000,123346401,1150,1150,1150,1150,0
20230705,182900,123346401,1150,1150,1150,1150,0
20230705,182800,123346401,1150,1150,1150,1150,0
20230705,182700,123346401,1150,1150,1150,1150,0
20230705,182600,123346401,1150,1150,1150,1150,0
20230705,182500,123346401,1150,1150,1150,1150,0
20230705,182400,123346401,1150,1150,1150,1150,0
20230705,182300,123346401,1150,1150,1150,1150,0
20230705,182200,123346401,1150,1150,1150,1150,0
20230705,182100,123346401,1150,1150,1150,1150,0
20230705,182000,123346401,1150,1150,1150,1150,0
20230705,181900,123346401,1150,1150,1150,1150,1998
20230705,181800,123346401,1150,1150,1150,1150,0
20230705,181700,123346401,1150,1150,1150,1150,0
20230705,181600,123346401,1150,1150,1150,1150,0
20230705,181500,123346401,1150,1150,1150,1150,0
20230705,181400,123346401,1150,1150,1150,1150,0
20230705,181300,123346401,1150,1150,1150,1150,0
20230705,181200,123346401,1150,1150,1150,1150,0
20230705,181100,123346401,1150,1150,1150,1150,0
20230705,181000,123346401,1150,1150,1150,1150,0
20230705,180900,123346401,1150,1150,1150,1150,0
20230705,180800,123346401,1150,1150,1150,1150,0
20230705,180700,123346401,1150,1150,1150,1150,0
20230705,180600,123346401,1150,1150,1150,1150,0
20230705,180500,123346401,1150,1150,1150,1150,0
20230705,180400,123346401,1150,1150,1150,1150,0
20230705,180300,123346401,1150,1150,1150,1150,0
20230705,180200,123346401,1150,1150,1150,1150,0
20230705,180100,123346401,1150,1150,1150,1150,0
20230705,180000,123346401,1150,1150,1150,1150,0
20230705,175900,123346401,1150,1150,1150,1150,0
20230705,175800,123346401,1150,1150,1150,1150,0
20230705,175700,123346401,1150,1150,1150,1150,0
20230705,175600,123346401,1150,1150,1150,1150,0
20230705,175500,123346401,1150,1150,1150,1150,0
20230705,175400,123346401,1150,1150,1150,1150,0
20230705,175300,123346401,1150,1150,1150,1150,0
20230705,175200,123346401,1150,1150,1150,1150,0
20230705,175100,123346401,1150,1150,1150,1150,0
20230705,175000,123346401,1150,1150,1150,1150,0
20230705,174900,123346401,1150,1150,1150,1150,1998
20230705,174800,123346401,1150,1150,1150,1150,0
20230705,174700,123346401,1150,1150,1150,1150,0
20230705,174600,123346401,1150,1150,1150,1150,0
20230705,174500,123346401,1150,1150,1150,1150,0
20230705,174400,123346401,1150,1150,1150,1150,0
20230705,174300,123346401,1150,1150,1150,1150,0
20230705,174200,123346401,1150,1150,1150,1150,0
20230705,174100,123346401,1150,1150,1150,1150,0
20230705,174000,123346401,1150,1150,1150,1150,0
20230705,173900,123346401,1150,1150,1150,1150,0
20230705,173800,123346401,1150,1150,1150,1150,0
20230705,173700,123346401,1150,1150,1150,1150,0
20230705,173600,123346401,1150,1150,1150,1150,0
20230705,173500,123346401,1150,1150,1150,1150,0
20230705,173400,123346401,1150,1150,1150,1150,0
20230705,173300,123346401,1150,1150,1150,1150,0
20230705,173200,123346401,1150,1150,1150,1150,0
20230705,173100,123346401,1150,1150,1150,1150,0
20230705,173000,123346401,1150,1150,1150,1150,0
20230705,172900,123346401,1150,1150,1150,1150,0
20230705,172800,123346401,1150,1150,1150,1150,0
20230705,172700,123346401,1150,1150,1150,1150,0
20230705,172600,123346401,1150,1150,1150,1150,0
20230705,172500,123346401,1150,1150,1150,1150,0
20230705,172400,123346401,1150,1150,1150,1150,0
20230705,172300,123346401,1150,1150,1150,1150,0
20230705,172200,123346401,1150,1150,1150,1150,0
20230705,172100,123346401,1150,1150,1150,1150,0
20230705,172000,123346401,1150,1150,1150,1150,0
20230705,171900,123346401,1150,1150,1150,1150,1998
20230705,171800,123346401,1150,1150,1150,1150,0
20230705,171700,123346401,1150,1150,1150,1150,0
20230705,171600,123346401,1150,1150,1150,1150,0
20230705,171500,123346401,1150,1150,1150,1150,0
20230705,171400,123346401,1150,1150,1150,1150,0
20230705,171300,123346401,1150,1150,1150,1150,0
20230705,171200,123346401,1150,1150,1150,1150,0
20230705,171100,123346401,1150,1150,1150,1150,0
20230705,171000,123346401,1150,1150,1150,1150,0
20230705,170900,123346401,1150,1150,1150,1150,0
20230705,170800,123346401,1150,1150,1150,1150,0
20230705,170700,123346401,1150,1150,1150,1150,0
20230705,170600,123346401,1150,1150,1150,1150,0
20230705,170500,123346401,1150,1150,1150,1150,0
20230705,170400,123346401,1150,1150,1150,1150,0
20230705,170300,123346401,1150,1150,1150,1150,0
20230705,170200,123346401,1150,1150,1150,1150,0
20230705,170100,123346401,1150,1150,1150,1150,0
20230705,170000,123346401,1150,1150,1150,1150,0
20230705,165900,123346401,1150,1150,1150,1150,0
20230705,165800,123346401,1150,1150,1150,1150,0
20230705,165700,123346401,1150,1150,1150,1150,0
20230705,165600,123346401,1150,1150,1150,1150,0
20230705,165500,123346401,1150,1150,1150,1150,0
20230705,165400,123346401,1150,1150,1150,1150,0
20230705,165300,123346401,1150,1150,1150,1150,0
20230705,165200,123346401,1150,1150,1150,1150,0
20230705,165100,123346401,1150,1150,1150,1150,0
20230705,165000,123346401,1150,1150,1150,1150,0
20230705,164900,123346401,1150,1150,1150,1150,1998
20230705,164800,123346401,1150,1150,1150,1150,0
20230705,164700,123346401,1150,1150,1150,1150,0
20230705,164600,123346401,1150,1150,1150,1150,0
20230705,164500,123346401,1150,1150,1150,1150,0
20230705,164400,123346401,1150,1150,1150,1150,0
20230705,164300,123346401,1150,1150,1150,1150,0
20230705,164200,123346401,1150,1150,1150,1150,0
20230705,164100,123346401,1150,1150,1150,1150,0
20230705,164000,123346401,1150,1150,1150,1150,0
20230705,163900,123346401,1150,1150,1150,1150,0
20230705,163800,123346401,1150,1150,1150,1150,0
20230705,163700,123346401,1150,1150,1150,1150,0
20230705,163600,123346401,1150,1150,1150,1150,0
20230705,163500,123346401,1150,1150,1150,1150,0
20230705,163400,123346401,1150,1150,1150,1150,0
20230705,163300,123346401,1150,1150,1150,1150,0
20230705,163200,123346401,1150,1150,1150,1150,0
20230705,163100,123346401,1150,1150,1150,1150,0
20230705,163000,123346401,1150,1150,1150,1150,0
20230705,162900,123346401,1150,1150,1150,1150,0
20230705,162800,123346401,1150,1150,1150,1150,0
20230705,162700,123346401,1150,1150,1150,1150,0
20230705,162600,123346401,1150,1150,1150,1150,0
20230705,162500,123346401,1150,1150,1150,1150,0
20230705,162400,123346401,1150,1150,1150,1150,0
20230705,162300,123346401,1150,1150,1150,1150,0
20230705,162200,123346401,1150,1150,1150,1150,0
20230705,162100,123346401,1150,1150,1150,1150,0
20230705,162000,123346401,1150,1150,1150,1150,0
20230705,161900,123346401,1150,1150,1150,1150,1998
20230705,161800,123346401,1150,1150,1150,1150,0
20230705,161700,123346401,1150,1150,1150,1150,0
20230705,161600,123346401,1150,1150,1150,1150,0
20230705,161500,123346401,1150,1150,1150,1150,0
20230705,161400,123346401,1150,1150,1150,1150,0
20230705,161300,123346401,1150,1150,1150,1150,0
20230705,161200,123346401,1150,1150,1150,1150,0
20230705,161100,123346401,1150,1150,1150,1150,0
20230705,161000,123346401,1150,1150,1150,1150,0
20230705,160900,123346401,1150,1150,1150,1150,0
20230705,160800,123346401,1150,1150,1150,1150,0
20230705,160700,123346401,1150,1150,1150,1150,0
20230705,160600,123346401,1150,1150,1150,1150,0
20230705,160500,123346401,1150,1150,1150,1150,0
20230705,160400,123346401,1150,1150,1150,1150,0
20230705,160300,123346401,1150,1150,1150,1150,0
20230705,160200,123346401,1150,1150,1150,1150,0
20230705,160100,123346401,1150,1150,1150,1150,0
20230705,160000,123346401,1150,1150,1150,1150,0
20230705,155900,123346401,1150,1150,1150,1150,0
20230705,155800,123346401,1150,1150,1150,1150,0
20230705,155700,123346401,1150,1150,1150,1150,0
20230705,155600,123346401,1150,1150,1150,1150,0
20230705,155500,123346401,1150,1150,1150,1150,0
20230705,155400,123346401,1150,1150,1150,1150,0
20230705,155300,123346401,1150,1150,1150,1150,0
20230705,155200,123346401,1150,1150,1150,1150,0
20230705,155100,123346401,1150,1150,1150,1150,0
20230705,155000,123346401,1150,1150,1150,1150,0
20230705,154900,123346401,1150,1150,1150,1150,1998
20230705,154800,123346401,1150,1150,1150,1150,0
20230705,154700,123346401,1150,1150,1150,1150,0
20230705,154600,123346401,1150,1150,1150,1150,0
20230705,154500,123346401,1150,1150,1150,1150,0
20230705,154400,123346401,1150,1150,1150,1150,0
20230705,154300,123346401,1150,1150,1150,1150,0
20230705,154200,123346401,1150,1150,1150,1150,0
20230705,154100,123346401,1150,1150,1150,1150,0
20230705,154000,123346401,1150,1150,1150,1150,0
20230705,153900,123346401,1150,1150,1150,1150,0
20230705,153800,123346401,1150,1150,1150,1150,0
20230705,153700,123346401,1150,1150,1150,1150,0
20230705,153600,123346401,1150,1150,1150,1150,0
20230705,153500,123346401,1150,1150,1150,1150,0
20230705,153400,123346401,1150,1150,1150,1150,0
20230705,153300,123346401,1150,1150,1150,1150,0
20230705,153200,123346401,1150,1150,1150,1150,0
20230705,153100,123346401,1150,1150,1150,1150,0
20230705,153000,123346401,1150,1150,1150,1150,1998
20230705,152900,121048701,1150,1150,1150,1150,0
20230705,152800,121048701,1150,1150,1150,1150,0
20230705,152700,121048701,1150,1150,1150,1150,0
20230705,152600,121048701,1150,1150,1150,1150,0
20230705,152500,121048701,1150,1150,1150,1150,0
20230705,152400,121048701,1150,1150,1150,1150,0
20230705,152300,121048701,1150,1150,1150,1150,0
20230705,152200,121048701,1150,1150,1150,1150,0
20230705,152100,121048701,1150,1150,1150,1150,0
20230705,152000,121048701,1150,1150,1150,1150,0
20230705,151900,121048701,1150,1150,1150,1150,6
20230705,151800,121041801,1152,1150,1152,1150,18
20230705,151700,121021083,1150,1153,1153,1149,161
20230705,151600,120835973,1153,1153,1153,1153,6
20230705,151500,120829055,1155,1150,1155,1150,2004
20230705,151400,118521472,1150,1150,1150,1150,200
20230705,151300,118291472,1151,1150,1153,1150,655
20230705,151200,117538057,1150,1151,1151,1150,2060
20230705,151100,115168366,1151,1151,1151,1151,50
20230705,151000,115110816,1151,1151,1151,1151,0
20230705,150900,115110816,1151,1153,1153,1151,4976
20230705,150800,109383179,1152,1153,1153,1152,51
20230705,150700,109324426,1154,1154,1154,1154,1
20230705,150600,109323272,1156,1156,1156,1156,65
20230705,150500,109248132,1156,1156,1156,1156,0
20230705,150400,109248132,1156,1156,1156,1156,0
20230705,150300,109248132,1156,1156,1156,1156,0
20230705,150200,109248132,1156,1156,1156,1156,0
20230705,150100,109248132,1156,1156,1156,1156,0
20230705,150000,109248132,1156,1156,1156,1156,1
20230705,145900,109246976,1151,1151,1151,1151,0
20230705,145800,109246976,1151,1153,1153,1151,322
20230705,145700,108876198,1156,1156,1156,1156,0
20230705,145600,108876198,1156,1156,1156,1156,23
20230705,145500,108849610,1156,1156,1156,1156,1
20230705,145400,108848454,1152,1152,1152,1152,0
20230705,145300,108848454,1152,1155,1155,1152,833
20230705,145200,107888826,1156,1156,1156,1156,1442
20230705,145100,106221874,1156,1156,1156,1156,0
20230705,145000,106221874,1156,1156,1156,1156,0
20230705,144900,106221874,1156,1156,1156,1156,3
20230705,144800,106218406,1157,1157,1157,1157,1436
20230705,144700,104556954,1157,1158,1158,1157,3
20230705,144600,104553481,1156,1156,1156,1156,0
20230705,144500,104553481,1156,1156,1156,1156,1
20230705,144400,104552325,1152,1155,1155,1152,169
20230705,144300,104357525,1156,1156,1156,1156,1
20230705,144200,104356369,1152,1154,1154,1152,3650
20230705,144100,100150539,1154,1154,1154,1154,0
20230705,144000,100150539,1154,1159,1159,1154,200
20230705,143900,99919152,1160,1160,1160,1160,2
20230705,143800,99916832,1160,1160,1160,1160,0
20230705,143700,99916832,1160,1160,1160,1160,0
20230705,143600,99916832,1160,1160,1160,1160,0
20230705,143500,99916832,1160,1160,1160,1160,0
20230705,143400,99916832,1160,1160,1160,1160,1
20230705,143300,99915672,1161,1161,1161,1161,0
20230705,143200,99915672,1161,1161,1161,1161,0
20230705,143100,99915672,1161,1161,1161,1161,0
20230705,143000,99915672,1161,1161,1161,1161,0
20230705,142900,99915672,1161,1161,1161,1161,0
20230705,142800,99915672,1161,1161,1161,1161,0
20230705,142700,99915672,1161,1161,1161,1161,2
20230705,142600,99913350,1161,1161,1161,1161,0
20230705,142500,99913350,1161,1161,1161,1161,0
20230705,142400,99913350,1161,1161,1161,1161,2
20230705,142300,99911028,1161,1161,1161,1161,0
20230705,142200,99911028,1161,1161,1161,1161,0
20230705,142100,99911028,1161,1161,1161,1161,0
20230705,142000,99911028,1161,1161,1161,1161,0
20230705,141900,99911028,1161,1161,1161,1161,0
20230705,141800,99911028,1161,1161,1161,1161,0
20230705,141700,99911028,1161,1161,1161,1161,0
20230705,141600,99911028,1161,1161,1161,1161,0
20230705,141500,99911028,1161,1161,1161,1161,0
20230705,141400,99911028,1161,1161,1161,1161,0
20230705,141300,99911028,1161,1161,1161,1161,0
20230705,141200,99911028,1161,1161,1161,1161,0
20230705,141100,99911028,1161,1161,1161,1161,3
20230705,141000,99907545,1162,1162,1162,1162,0
20230705,140900,99907545,1162,1162,1162,1162,0
20230705,140800,99907545,1162,1162,1162,1162,3
20230705,140700,99904059,1164,1164,1164,1164,0
20230705,140600,99904059,1164,1164,1164,1164,0
20230705,140500,99904059,1164,1164,1164,1164,1
20230705,140400,99902895,1158,1162,1162,1158,50
20230705,140300,99844958,1165,1165,1165,1165,2
20230705,140200,99842628,1165,1165,1165,1165,1
20230705,140100,99841463,1163,1163,1163,1163,0
20230705,140000,99841463,1163,1163,1163,1163,2
20230705,135900,99839137,1164,1163,1164,1163,1500
20230705,135800,98093661,1164,1164,1164,1164,0
20230705,135700,98093661,1164,1164,1164,1164,0
20230705,135600,98093661,1164,1164,1164,1164,0
20230705,135500,98093661,1164,1164,1164,1164,0
20230705,135400,98093661,1164,1164,1164,1164,0
20230705,135300,98093661,1164,1162,1164,1162,8
20230705,135200,98084357,1163,1163,1163,1163,0
20230705,135100,98084357,1163,1163,1163,1163,1
20230705,135000,98083194,1165,1165,1165,1165,0
20230705,134900,98083194,1165,1165,1165,1165,0
20230705,134800,98083194,1165,1165,1165,1165,0
20230705,134700,98083194,1165,1165,1165,1165,0
20230705,134600,98083194,1165,1165,1165,1165,27
20230705,134500,98051739,1165,1165,1165,1165,0
20230705,134400,98051739,1165,1165,1165,1165,0
20230705,134300,98051739,1165,1165,1165,1165,1
20230705,134200,98050574,1164,1164,1164,1164,0
20230705,134100,98050574,1164,1164,1164,1164,10
20230705,134000,98038934,1164,1164,1164,1164,0
20230705,133900,98038934,1164,1164,1164,1164,106
20230705,133800,97915550,1165,1165,1165,1165,0
20230705,133700,97915550,1165,1165,1165,1165,0
20230705,133600,97915550,1165,1164,1165,1164,3
20230705,133500,97912057,1164,1163,1164,1163,576
20230705,133400,97241599,1165,1164,1165,1164,386
20230705,133300,96792294,1164,1164,1164,1164,86
20230705,133200,96692190,1164,1164,1164,1164,0
20230705,133100,96692190,1164,1164,1164,1164,0
20230705,133000,96692190,1164,1164,1164,1164,9
20230705,132900,96681714,1164,1164,1164,1164,0
20230705,132800,96681714,1164,1164,1164,1164,2066
20230705,132700,94276890,1164,1162,1164,1162,6
20230705,132600,94269916,1164,1164,1164,1164,0
20230705,132500,94269916,1164,1164,1164,1162,4
20230705,132400,94265263,1162,1162,1162,1162,4
20230705,132300,94260615,1163,1163,1163,1163,157
20230705,132200,94078024,1164,1164,1164,1164,0
20230705,132100,94078024,1164,1164,1164,1164,1818
20230705,132000,91961872,1164,1164,1164,1164,86
20230705,131900,91861768,1163,1161,1163,1160,283
20230705,131800,91533144,1161,1161,1161,1161,1
20230705,131700,91531983,1160,1160,1160,1160,0
20230705,131600,91531983,1160,1160,1160,1160,1
20230705,131500,91530823,1161,1161,1161,1161,76
20230705,131400,91442587,1162,1163,1163,1162,43
20230705,131300,91392620,1164,1163,1164,1163,301
20230705,131200,91042556,1162,1162,1162,1162,20
20230705,131100,91019316,1162,1162,1162,1162,93
20230705,131000,90911250,1162,1162,1162,1162,6
20230705,130900,90904278,1162,1161,1162,1161,88
20230705,130800,90802095,1161,1161,1161,1161,10
20230705,130700,90790485,1161,1161,1161,1161,0
20230705,130600,90790485,1161,1161,1161,1161,0
20230705,130500,90790485,1161,1161,1161,1161,1
20230705,130400,90789324,1162,1162,1162,1162,0
20230705,130300,90789324,1162,1162,1162,1162,0
20230705,130200,90789324,1162,1162,1162,1162,0
20230705,130100,90789324,1162,1162,1162,1162,0
20230705,130000,90789324,1162,1162,1162,1162,0
20230705,125900,90789324,1162,1162,1162,1162,0
20230705,125800,90789324,1162,1162,1162,1162,0
20230705,125700,90789324,1162,1160,1162,1159,3
20230705,125600,90785843,1162,1162,1162,1162,1
20230705,125500,90784681,1163,1163,1163,1163,0
20230705,125400,90784681,1163,1163,1163,1163,0
20230705,125300,90784681,1163,1162,1163,1161,3
20230705,125200,90781195,1163,1163,1164,1161,9
20230705,125100,90770733,1164,1160,1164,1160,568
20230705,125000,90110817,1160,1159,1160,1159,16
20230705,124900,90092272,1159,1159,1159,1159,1
20230705,124800,90091113,1157,1157,1157,1157,0
20230705,124700,90091113,1157,1157,1157,1157,0
20230705,124600,90091113,1157,1157,1157,1157,1
20230705,124500,90089956,1160,1159,1160,1159,70
20230705,124400,90008762,1158,1158,1158,1158,1
20230705,124300,90007604,1157,1157,1157,1157,0
20230705,124200,90007604,1157,1157,1157,1157,0
20230705,124100,90007604,1157,1157,1157,1157,0
20230705,124000,90007604,1157,1157,1157,1157,60
20230705,123900,89938184,1157,1159,1159,1157,113
20230705,123800,89807294,1157,1157,1157,1157,0
20230705,123700,89807294,1157,1157,1157,1157,0
20230705,123600,89807294,1157,1157,1157,1157,0
20230705,123500,89807294,1157,1157,1157,1157,0
20230705,123400,89807294,1157,1157,1157,1157,2000
20230705,123300,87493294,1160,1160,1160,1160,0
20230705,123200,87493294,1160,1160,1160,1160,1
20230705,123100,87492134,1158,1158,1158,1158,0
20230705,123000,87492134,1158,1159,1159,1158,5
20230705,122900,87486343,1160,1161,1161,1160,10
20230705,122800,87474740,1160,1160,1160,1160,99
20230705,122700,87359900,1160,1159,1160,1158,7516
20230705,122600,78641367,1159,1159,1159,1159,0
20230705,122500,78641367,1159,1158,1159,1158,548
20230705,122400,78006782,1158,1158,1158,1158,10
20230705,122300,77995202,1158,1158,1158,1158,0
20230705,122200,77995202,1158,1158,1158,1158,0
20230705,122100,77995202,1158,1158,1158,1158,1
20230705,122000,77994044,1159,1159,1159,1159,0
20230705,121900,77994044,1159,1159,1159,1159,0
20230705,121800,77994044,1159,1159,1159,1159,1
20230705,121700,77992885,1157,1157,1157,1157,0
20230705,121600,77992885,1157,1157,1157,1157,0
20230705,121500,77992885,1157,1160,1160,1157,13
20230705,121400,77977828,1159,1159,1159,1159,1
20230705,121300,77976669,1157,1159,1159,1157,5
20230705,121200,77970879,1159,1159,1159,1159,6
20230705,121100,77963925,1159,1159,1159,1159,7
20230705,121000,77955812,1159,1159,1159,1159,2104
20230705,120900,75517276,1159,1159,1159,1159,68
20230705,120800,75438464,1159,1159,1159,1159,4
20230705,120700,75433828,1159,1159,1159,1159,0
20230705,120600,75433828,1159,1159,1159,1159,165
20230705,120500,75242593,1159,1159,1159,1159,0
20230705,120400,75242593,1159,1159,1159,1159,0
20230705,120300,75242593,1159,1159,1159,1159,0
20230705,120200,75242593,1159,1158,1159,1158,145
20230705,120100,75074539,1157,1158,1158,1157,7
20230705,120000,75066439,1151,1156,1156,1151,1000
20230705,115900,73915315,1160,1159,1160,1159,17
20230705,115800,73895611,1159,1158,1159,1157,209
20230705,115700,73653482,1152,1152,1152,1152,0
20230705,115600,73653482,1152,1152,1152,1152,0
20230705,115500,73653482,1152,1155,1155,1152,10
20230705,115400,73641956,1156,1157,1157,1156,10
20230705,115300,73630387,1158,1158,1158,1158,0
20230705,115200,73630387,1158,1158,1158,1158,0
20230705,115100,73630387,1158,1159,1159,1157,5
20230705,115000,73624597,1158,1156,1159,1155,29
20230705,114900,73591015,1155,1155,1155,1154,42
20230705,114800,73542529,1156,1153,1157,1153,181
20230705,114700,73333433,1153,1153,1154,1153,442
20230705,114600,72823376,1153,1153,1153,1153,0
20230705,114500,72823376,1153,1154,1154,1153,255
20230705,114400,72529111,1154,1154,1154,1154,0
20230705,114300,72529111,1154,1154,1154,1154,0
20230705,114200,72529111,1154,1154,1154,1154,0
20230705,114100,72529111,1154,1154,1154,1154,0
20230705,114000,72529111,1154,1154,1154,1154,1
20230705,113900,72527957,1155,1155,1155,1155,0
20230705,113800,72527957,1155,1155,1155,1155,0
20230705,113700,72527957,1155,1155,1155,1155,0
20230705,113600,72527957,1155,1155,1155,1155,97
20230705,113500,72415922,1155,1155,1155,1155,0
20230705,113400,72415922,1155,1155,1155,1155,0
20230705,113300,72415922,1155,1155,1155,1155,5
20230705,113200,72410147,1155,1155,1155,1155,0
20230705,113100,72410147,1155,1155,1155,1155,0
20230705,113000,72410147,1155,1155,1155,1155,0
20230705,112900,72410147,1155,1150,1155,1150,1770
20230705,112800,70374642,1150,1150,1150,1150,200
20230705,112700,70144642,1150,1154,1154,1150,2777
20230705,112600,66947322,1154,1154,1154,1154,0
20230705,112500,66947322,1154,1154,1154,1154,0
20230705,112400,66947322,1154,1154,1154,1154,5
20230705,112300,66941552,1154,1154,1154,1154,498
20230705,112200,66366860,1154,1154,1154,1154,3
20230705,112100,66363398,1154,1154,1154,1154,93
20230705,112000,66256076,1154,1154,1154,1154,0
20230705,111900,66256076,1154,1154,1154,1154,2
20230705,111800,66253768,1154,1154,1154,1154,0
20230705,111700,66253768,1154,1154,1154,1154,0
20230705,111600,66253768,1154,1154,1154,1154,190
20230705,111500,66034508,1154,1154,1154,1154,0
20230705,111400,66034508,1154,1154,1154,1154,0
20230705,111300,66034508,1154,1154,1154,1154,27
20230705,111200,66003350,1155,1155,1155,1155,0
20230705,111100,66003350,1155,1155,1155,1155,0
20230705,111000,66003350,1155,1155,1155,1155,4
20230705,110900,65998730,1154,1154,1154,1154,28
20230705,110800,65966418,1154,1154,1154,1154,0
20230705,110700,65966418,1154,1154,1154,1154,0
20230705,110600,65966418,1154,1154,1154,1154,78
20230705,110500,65876406,1154,1154,1154,1154,0
20230705,110400,65876406,1154,1154,1154,1154,0
20230705,110300,65876406,1154,1154,1154,1154,0
20230705,110200,65876406,1154,1155,1155,1154,30
20230705,110100,65841785,1154,1155,1155,1154,189
20230705,110000,65623519,1154,1154,1154,1154,30
20230705,105900,65588899,1154,1154,1155,1152,469
20230705,105800,65047427,1154,1154,1154,1154,1
20230705,105700,65046273,1155,1155,1155,1155,50
20230705,105600,64988523,1155,1154,1155,1154,883
20230705,105500,63968839,1153,1152,1153,1152,482
20230705,105400,63413234,1149,1149,1149,1149,500
20230705,105300,62838734,1149,1152,1152,1149,2167
20230705,105200,60348447,1153,1153,1153,1153,0
20230705,105100,60348447,1153,1153,1153,1153,0
20230705,105000,60348447,1153,1153,1153,1153,0
20230705,104900,60348447,1153,1153,1153,1153,38
20230705,104800,60304633,1148,1149,1149,1148,1000
20230705,104700,59156627,1147,1147,1147,1147,0
20230705,104600,59156627,1147,1150,1150,1147,750
20230705,104500,58296023,1153,1153,1153,1153,0
20230705,104400,58296023,1153,1153,1153,1153,0
20230705,104300,58296023,1153,1153,1153,1153,66
20230705,104200,58219925,1152,1152,1152,1152,0
20230705,104100,58219925,1152,1152,1152,1151,180
20230705,104000,58012569,1152,1152,1152,1152,50
20230705,103900,57954969,1154,1154,1154,1154,0
20230705,103800,57954969,1154,1154,1154,1154,2
20230705,103700,57952661,1154,1154,1154,1154,0
20230705,103600,57952661,1154,1154,1154,1154,0
20230705,103500,57952661,1154,1154,1154,1154,0
20230705,103400,57952661,1154,1154,1154,1154,1
20230705,103300,57951507,1147,1149,1149,1147,9556
20230705,103200,46987819,1149,1150,1150,1149,249
20230705,103100,46701588,1150,1150,1150,1150,3
20230705,103000,46698138,1150,1150,1150,1150,311
20230705,102900,46340488,1150,1150,1150,1150,0
20230705,102800,46340488,1150,1150,1150,1150,0
20230705,102700,46340488,1150,1154,1154,1150,4556
20230705,102600,41098567,1154,1154,1154,1154,1544
20230705,102500,39316791,1150,1152,1152,1150,4005
20230705,102400,34706502,1152,1152,1152,1152,255
20230705,102300,34412742,1152,1153,1153,1152,1863
20230705,102200,32265362,1154,1155,1155,1154,1137
20230705,102100,30953114,1156,1156,1156,1156,100
20230705,102000,30837514,1157,1157,1157,1157,15
20230705,101900,30820159,1154,1154,1154,1154,0
20230705,101800,30820159,1154,1156,1156,1154,6000
20230705,101700,23893218,1157,1157,1157,1157,0
20230705,101600,23893218,1157,1157,1157,1157,59
20230705,101500,23824955,1156,1157,1157,1156,1166
20230705,101400,22476611,1157,1157,1157,1157,66
20230705,101300,22400249,1158,1160,1160,1158,1819
20230705,101200,20292897,1160,1160,1160,1160,0
20230705,101100,20292897,1160,1160,1160,1160,1
20230705,101000,20291737,1160,1160,1160,1160,1
20230705,100900,20290577,1160,1160,1160,1160,1
20230705,100800,20289417,1162,1162,1162,1162,43
20230705,100700,20239451,1160,1160,1160,1160,1
20230705,100600,20238291,1162,1162,1162,1162,50
20230705,100500,20180191,1162,1162,1162,1162,1
20230705,100400,20179029,1159,1159,1159,1159,0
20230705,100300,20179029,1159,1159,1159,1159,0
20230705,100200,20179029,1159,1159,1159,1159,0
20230705,100100,20179029,1159,1159,1159,1159,111
20230705,100000,20050380,1159,1159,1159,1159,0
20230705,095900,20050380,1159,1159,1159,1159,498
20230705,095800,19473198,1162,1162,1162,1162,1
20230705,095700,19472036,1159,1159,1159,1159,1
20230705,095600,19470877,1162,1162,1162,1162,0
20230705,095500,19470877,1162,1162,1162,1162,1
20230705,095400,19469715,1162,1162,1162,1162,0
20230705,095300,19469715,1162,1162,1162,1162,0
20230705,095200,19469715,1162,1162,1162,1162,1
20230705,095100,19468553,1158,1158,1158,1158,1499
20230705,095000,17732711,1158,1158,1158,1158,101
20230705,094900,17615753,1157,1157,1157,1157,0
20230705,094800,17615753,1157,1157,1157,1157,0
20230705,094700,17615753,1157,1157,1157,1157,1399
20230705,094600,15997110,1156,1156,1156,1156,500
20230705,094500,15419110,1157,1157,1157,1157,0
20230705,094400,15419110,1157,1157,1157,1157,500
20230705,094300,14840610,1157,1157,1157,1157,1111
20230705,094200,13555183,1157,1157,1157,1157,0
20230705,094100,13555183,1157,1162,1162,1157,650
20230705,094000,12802924,1164,1164,1164,1164,0
20230705,093900,12802924,1164,1164,1164,1164,0
20230705,093800,12802924,1164,1164,1164,1164,0
20230705,093700,12802924,1164,1164,1164,1164,0
20230705,093600,12802924,1164,1163,1164,1163,58
20230705,093500,12735414,1164,1164,1164,1164,0
20230705,093400,12735414,1164,1164,1164,1164,1
20230705,093300,12734250,1165,1164,1165,1164,7
20230705,093200,12726099,1158,1158,1158,1158,2
20230705,093100,12723783,1165,1165,1165,1165,1
20230705,093000,12722618,1165,1165,1165,1165,0
20230705,092900,12722618,1165,1164,1165,1164,2
20230705,092800,12720289,1154,1154,1154,1154,0
20230705,092700,12720289,1154,1162,1162,1154,2958
20230705,092600,9298465,1162,1162,1162,1162,0
20230705,092500,9298465,1162,1162,1162,1162,0
20230705,092400,9298465,1162,1163,1163,1162,100
20230705,092300,9182263,1165,1165,1165,1165,735
20230705,092200,8325988,1165,1165,1165,1165,0
20230705,092100,8325988,1165,1165,1165,1165,61
20230705,092000,8254923,1165,1165,1165,1165,62
20230705,091900,8182693,1165,1164,1165,1164,90
20230705,091800,8077887,1164,1165,1165,1164,86
20230705,091700,7977698,1158,1164,1164,1158,53
20230705,091600,7916294,1157,1157,1157,1157,0
20230705,091500,7916294,1157,1157,1157,1157,116
20230705,091400,7782082,1156,1162,1162,1156,4000
20230705,091300,3153745,1164,1164,1164,1164,0
20230705,091200,3153745,1164,1164,1164,1164,1
20230705,091100,3152581,1167,1160,1167,1159,588
20230705,091000,2470918,1158,1167,1167,1158,500
20230705,090900,1891265,1159,1167,1167,1159,100
20230705,090800,1775334,1158,1168,1168,1158,639
20230705,090700,1033390,1169,1169,1169,1169,101
20230705,090600,915321,1170,1169,1170,1169,4
20230705,090500,910642,1170,1170,1170,1170,1
20230705,090400,909472,1158,1158,1158,1158,0
20230705,090300,909472,1158,1158,1158,1158,0
20230705,090200,909472,1158,1171,1171,1158,500
20230705,090100,329051,1171,1171,1171,1171,0
20230705,090000,329051,1171,1171,1171,1171,281