KissMeData/014160/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185600,158895676,1333,1333,1333,1333,1280
20230705,185500,158895676,1333,1333,1333,1333,0
20230705,185400,158895676,1333,1333,1333,1333,0
20230705,185300,158895676,1333,1333,1333,1333,0
20230705,185200,158895676,1333,1333,1333,1333,0
20230705,185100,158895676,1333,1333,1333,1333,0
20230705,185000,158895676,1333,1333,1333,1333,0
20230705,184900,158895676,1333,1333,1333,1333,0
20230705,184800,158895676,1333,1333,1333,1333,0
20230705,184700,158895676,1333,1333,1333,1333,0
20230705,184600,158895676,1333,1333,1333,1333,0
20230705,184500,158895676,1333,1333,1333,1333,0
20230705,184400,158895676,1333,1333,1333,1333,0
20230705,184300,158895676,1333,1333,1333,1333,0
20230705,184200,158895676,1333,1333,1333,1333,0
20230705,184100,158895676,1333,1333,1333,1333,0
20230705,184000,158895676,1333,1333,1333,1333,0
20230705,183900,158895676,1333,1333,1333,1333,0
20230705,183800,158895676,1333,1333,1333,1333,0
20230705,183700,158895676,1333,1333,1333,1333,0
20230705,183600,158895676,1333,1333,1333,1333,0
20230705,183500,158895676,1333,1333,1333,1333,0
20230705,183400,158895676,1333,1333,1333,1333,0
20230705,183300,158895676,1333,1333,1333,1333,0
20230705,183200,158895676,1333,1333,1333,1333,0
20230705,183100,158895676,1333,1333,1333,1333,0
20230705,183000,158895676,1333,1333,1333,1333,0
20230705,182900,158895676,1333,1333,1333,1333,0
20230705,182800,158895676,1333,1333,1333,1333,0
20230705,182700,158895676,1333,1333,1333,1333,0
20230705,182600,158895676,1333,1333,1333,1333,1280
20230705,182500,158895676,1333,1333,1333,1333,0
20230705,182400,158895676,1333,1333,1333,1333,0
20230705,182300,158895676,1333,1333,1333,1333,0
20230705,182200,158895676,1333,1333,1333,1333,0
20230705,182100,158895676,1333,1333,1333,1333,0
20230705,182000,158895676,1333,1333,1333,1333,0
20230705,181900,158895676,1333,1333,1333,1333,0
20230705,181800,158895676,1333,1333,1333,1333,0
20230705,181700,158895676,1333,1333,1333,1333,0
20230705,181600,158895676,1333,1333,1333,1333,0
20230705,181500,158895676,1333,1333,1333,1333,0
20230705,181400,158895676,1333,1333,1333,1333,0
20230705,181300,158895676,1333,1333,1333,1333,0
20230705,181200,158895676,1333,1333,1333,1333,0
20230705,181100,158895676,1333,1333,1333,1333,0
20230705,181000,158895676,1333,1333,1333,1333,0
20230705,180900,158895676,1333,1333,1333,1333,0
20230705,180800,158895676,1333,1333,1333,1333,0
20230705,180700,158895676,1333,1333,1333,1333,0
20230705,180600,158895676,1333,1333,1333,1333,0
20230705,180500,158895676,1333,1333,1333,1333,0
20230705,180400,158895676,1333,1333,1333,1333,0
20230705,180300,158895676,1333,1333,1333,1333,0
20230705,180200,158895676,1333,1333,1333,1333,0
20230705,180100,158895676,1333,1333,1333,1333,0
20230705,180000,158895676,1333,1333,1333,1333,0
20230705,175900,158895676,1333,1333,1333,1333,0
20230705,175800,158895676,1333,1333,1333,1333,0
20230705,175700,158895676,1333,1333,1333,1333,0
20230705,175600,158895676,1333,1333,1333,1333,1280
20230705,175500,158895676,1333,1333,1333,1333,0
20230705,175400,158895676,1333,1333,1333,1333,0
20230705,175300,158895676,1333,1333,1333,1333,0
20230705,175200,158895676,1333,1333,1333,1333,0
20230705,175100,158895676,1333,1333,1333,1333,0
20230705,175000,158895676,1333,1333,1333,1333,0
20230705,174900,158895676,1333,1333,1333,1333,0
20230705,174800,158895676,1333,1333,1333,1333,0
20230705,174700,158895676,1333,1333,1333,1333,0
20230705,174600,158895676,1333,1333,1333,1333,0
20230705,174500,158895676,1333,1333,1333,1333,0
20230705,174400,158895676,1333,1333,1333,1333,0
20230705,174300,158895676,1333,1333,1333,1333,0
20230705,174200,158895676,1333,1333,1333,1333,0
20230705,174100,158895676,1333,1333,1333,1333,0
20230705,174000,158895676,1333,1333,1333,1333,0
20230705,173900,158895676,1333,1333,1333,1333,0
20230705,173800,158895676,1333,1333,1333,1333,0
20230705,173700,158895676,1333,1333,1333,1333,0
20230705,173600,158895676,1333,1333,1333,1333,0
20230705,173500,158895676,1333,1333,1333,1333,0
20230705,173400,158895676,1333,1333,1333,1333,0
20230705,173300,158895676,1333,1333,1333,1333,0
20230705,173200,158895676,1333,1333,1333,1333,0
20230705,173100,158895676,1333,1333,1333,1333,0
20230705,173000,158895676,1333,1333,1333,1333,0
20230705,172900,158895676,1333,1333,1333,1333,0
20230705,172800,158895676,1333,1333,1333,1333,0
20230705,172700,158895676,1333,1333,1333,1333,0
20230705,172600,158895676,1333,1333,1333,1333,1280
20230705,172500,158895676,1333,1333,1333,1333,0
20230705,172400,158895676,1333,1333,1333,1333,0
20230705,172300,158895676,1333,1333,1333,1333,0
20230705,172200,158895676,1333,1333,1333,1333,0
20230705,172100,158895676,1333,1333,1333,1333,0
20230705,172000,158895676,1333,1333,1333,1333,0
20230705,171900,158895676,1333,1333,1333,1333,0
20230705,171800,158895676,1333,1333,1333,1333,0
20230705,171700,158895676,1333,1333,1333,1333,0
20230705,171600,158895676,1333,1333,1333,1333,0
20230705,171500,158895676,1333,1333,1333,1333,0
20230705,171400,158895676,1333,1333,1333,1333,0
20230705,171300,158895676,1333,1333,1333,1333,0
20230705,171200,158895676,1333,1333,1333,1333,0
20230705,171100,158895676,1333,1333,1333,1333,0
20230705,171000,158895676,1333,1333,1333,1333,0
20230705,170900,158895676,1333,1333,1333,1333,0
20230705,170800,158895676,1333,1333,1333,1333,0
20230705,170700,158895676,1333,1333,1333,1333,0
20230705,170600,158895676,1333,1333,1333,1333,0
20230705,170500,158895676,1333,1333,1333,1333,0
20230705,170400,158895676,1333,1333,1333,1333,0
20230705,170300,158895676,1333,1333,1333,1333,0
20230705,170200,158895676,1333,1333,1333,1333,0
20230705,170100,158895676,1333,1333,1333,1333,0
20230705,170000,158895676,1333,1333,1333,1333,0
20230705,165900,158895676,1333,1333,1333,1333,0
20230705,165800,158895676,1333,1333,1333,1333,0
20230705,165700,158895676,1333,1333,1333,1333,0
20230705,165600,158895676,1333,1333,1333,1333,1280
20230705,165500,158895676,1333,1333,1333,1333,0
20230705,165400,158895676,1333,1333,1333,1333,0
20230705,165300,158895676,1333,1333,1333,1333,0
20230705,165200,158895676,1333,1333,1333,1333,0
20230705,165100,158895676,1333,1333,1333,1333,0
20230705,165000,158895676,1333,1333,1333,1333,0
20230705,164900,158895676,1333,1333,1333,1333,0
20230705,164800,158895676,1333,1333,1333,1333,0
20230705,164700,158895676,1333,1333,1333,1333,0
20230705,164600,158895676,1333,1333,1333,1333,0
20230705,164500,158895676,1333,1333,1333,1333,0
20230705,164400,158895676,1333,1333,1333,1333,0
20230705,164300,158895676,1333,1333,1333,1333,0
20230705,164200,158895676,1333,1333,1333,1333,0
20230705,164100,158895676,1333,1333,1333,1333,0
20230705,164000,158895676,1333,1333,1333,1333,0
20230705,163900,158895676,1333,1333,1333,1333,0
20230705,163800,158895676,1333,1333,1333,1333,0
20230705,163700,158895676,1333,1333,1333,1333,0
20230705,163600,158895676,1333,1333,1333,1333,0
20230705,163500,158895676,1333,1333,1333,1333,0
20230705,163400,158895676,1333,1333,1333,1333,0
20230705,163300,158895676,1333,1333,1333,1333,0
20230705,163200,158895676,1333,1333,1333,1333,0
20230705,163100,158895676,1333,1333,1333,1333,0
20230705,163000,158895676,1333,1333,1333,1333,0
20230705,162900,158895676,1333,1333,1333,1333,0
20230705,162800,158895676,1333,1333,1333,1333,0
20230705,162700,158895676,1333,1333,1333,1333,0
20230705,162600,158895676,1333,1333,1333,1333,1280
20230705,162500,158895676,1333,1333,1333,1333,0
20230705,162400,158895676,1333,1333,1333,1333,0
20230705,162300,158895676,1333,1333,1333,1333,0
20230705,162200,158895676,1333,1333,1333,1333,0
20230705,162100,158895676,1333,1333,1333,1333,0
20230705,162000,158895676,1333,1333,1333,1333,0
20230705,161900,158895676,1333,1333,1333,1333,0
20230705,161800,158895676,1333,1333,1333,1333,0
20230705,161700,158895676,1333,1333,1333,1333,0
20230705,161600,158895676,1333,1333,1333,1333,0
20230705,161500,158895676,1333,1333,1333,1333,0
20230705,161400,158895676,1333,1333,1333,1333,0
20230705,161300,158895676,1333,1333,1333,1333,0
20230705,161200,158895676,1333,1333,1333,1333,0
20230705,161100,158895676,1333,1333,1333,1333,0
20230705,161000,158895676,1333,1333,1333,1333,0
20230705,160900,158895676,1333,1333,1333,1333,0
20230705,160800,158895676,1333,1333,1333,1333,0
20230705,160700,158895676,1333,1333,1333,1333,0
20230705,160600,158895676,1333,1333,1333,1333,0
20230705,160500,158895676,1333,1333,1333,1333,0
20230705,160400,158895676,1333,1333,1333,1333,0
20230705,160300,158895676,1333,1333,1333,1333,0
20230705,160200,158895676,1333,1333,1333,1333,0
20230705,160100,158895676,1333,1333,1333,1333,0
20230705,160000,158895676,1333,1333,1333,1333,0
20230705,155900,158895676,1333,1333,1333,1333,0
20230705,155800,158895676,1333,1333,1333,1333,0
20230705,155700,158895676,1333,1333,1333,1333,0
20230705,155600,158895676,1333,1333,1333,1333,1280
20230705,155500,158895676,1333,1333,1333,1333,0
20230705,155400,158895676,1333,1333,1333,1333,0
20230705,155300,158895676,1333,1333,1333,1333,0
20230705,155200,158895676,1333,1333,1333,1333,0
20230705,155100,158895676,1333,1333,1333,1333,0
20230705,155000,158895676,1333,1333,1333,1333,0
20230705,154900,158895676,1333,1333,1333,1333,0
20230705,154800,158895676,1333,1333,1333,1333,0
20230705,154700,158895676,1333,1333,1333,1333,0
20230705,154600,158895676,1333,1333,1333,1333,0
20230705,154500,158895676,1333,1333,1333,1333,0
20230705,154400,158895676,1333,1333,1333,1333,0
20230705,154300,158895676,1333,1333,1333,1333,0
20230705,154200,158895676,1333,1333,1333,1333,0
20230705,154100,158895676,1333,1333,1333,1333,0
20230705,154000,158895676,1333,1333,1333,1333,0
20230705,153900,158895676,1333,1333,1333,1333,0
20230705,153800,158895676,1333,1333,1333,1333,0
20230705,153700,158895676,1333,1333,1333,1333,0
20230705,153600,158895676,1333,1333,1333,1333,0
20230705,153500,158895676,1333,1333,1333,1333,0
20230705,153400,158895676,1333,1333,1333,1333,0
20230705,153300,158895676,1333,1333,1333,1333,0
20230705,153200,158895676,1333,1333,1333,1333,0
20230705,153100,158895676,1333,1333,1333,1333,0
20230705,153000,158895676,1333,1333,1333,1333,1280
20230705,152900,157189436,1334,1334,1334,1334,0
20230705,152800,157189436,1334,1334,1334,1334,0
20230705,152700,157189436,1334,1334,1334,1334,0
20230705,152600,157189436,1334,1334,1334,1334,0
20230705,152500,157189436,1334,1334,1334,1334,0
20230705,152400,157189436,1334,1334,1334,1334,0
20230705,152300,157189436,1334,1334,1334,1334,0
20230705,152200,157189436,1334,1334,1334,1334,0
20230705,152100,157189436,1334,1334,1334,1334,0
20230705,152000,157189436,1334,1334,1334,1334,0
20230705,151900,157189436,1334,1334,1334,1334,1
20230705,151800,157188102,1333,1333,1333,1333,0
20230705,151700,157188102,1333,1333,1333,1333,0
20230705,151600,157188102,1333,1335,1335,1333,473
20230705,151500,156556759,1335,1335,1335,1335,0
20230705,151400,156556759,1335,1335,1335,1335,911
20230705,151300,155340574,1334,1334,1334,1334,0
20230705,151200,155340574,1334,1334,1334,1334,46
20230705,151100,155279210,1334,1334,1334,1334,835
20230705,151000,154165320,1335,1335,1335,1335,441
20230705,150900,153576585,1334,1334,1334,1334,0
20230705,150800,153576585,1334,1334,1334,1334,214
20230705,150700,153291109,1333,1334,1334,1333,2959
20230705,150600,149346564,1335,1335,1335,1335,0
20230705,150500,149346564,1335,1335,1335,1335,0
20230705,150400,149346564,1335,1335,1335,1335,2
20230705,150300,149343894,1335,1335,1335,1335,0
20230705,150200,149343894,1335,1335,1335,1335,50
20230705,150100,149277144,1334,1334,1334,1334,0
20230705,150000,149277144,1334,1334,1334,1334,0
20230705,145900,149277144,1334,1334,1334,1334,0
20230705,145800,149277144,1334,1334,1334,1334,0
20230705,145700,149277144,1334,1334,1334,1334,2133
20230705,145600,146431722,1335,1335,1335,1335,0
20230705,145500,146431722,1335,1335,1335,1335,1
20230705,145400,146430387,1336,1336,1336,1336,0
20230705,145300,146430387,1336,1336,1336,1336,202
20230705,145200,146160515,1334,1336,1336,1334,1314
20230705,145100,144407484,1336,1336,1336,1336,0
20230705,145000,144407484,1336,1336,1336,1336,0
20230705,144900,144407484,1336,1336,1336,1336,1640
20230705,144800,142216444,1337,1337,1337,1337,0
20230705,144700,142216444,1337,1337,1337,1337,0
20230705,144600,142216444,1337,1337,1337,1337,0
20230705,144500,142216444,1337,1337,1337,1337,0
20230705,144400,142216444,1337,1337,1337,1337,0
20230705,144300,142216444,1337,1337,1337,1337,0
20230705,144200,142216444,1337,1337,1337,1337,0
20230705,144100,142216444,1337,1337,1337,1337,0
20230705,144000,142216444,1337,1337,1337,1337,0
20230705,143900,142216444,1337,1337,1337,1337,0
20230705,143800,142216444,1337,1337,1337,1337,0
20230705,143700,142216444,1337,1335,1337,1335,4641
20230705,143600,136020701,1337,1337,1337,1337,4
20230705,143500,136015353,1335,1335,1335,1335,0
20230705,143400,136015353,1335,1335,1335,1335,157
20230705,143300,135805758,1335,1336,1336,1335,124
20230705,143200,135640194,1336,1336,1336,1336,78
20230705,143100,135535986,1336,1336,1336,1336,0
20230705,143000,135535986,1336,1336,1336,1336,300
20230705,142900,135135186,1336,1336,1336,1336,410
20230705,142800,134587426,1336,1336,1336,1336,0
20230705,142700,134587426,1336,1336,1336,1336,0
20230705,142600,134587426,1336,1336,1336,1336,0
20230705,142500,134587426,1336,1336,1336,1336,0
20230705,142400,134587426,1336,1336,1336,1336,236
20230705,142300,134272130,1336,1336,1336,1336,0
20230705,142200,134272130,1336,1336,1336,1336,2
20230705,142100,134269458,1338,1338,1338,1338,0
20230705,142000,134269458,1338,1338,1338,1338,0
20230705,141900,134269458,1338,1338,1338,1338,0
20230705,141800,134269458,1338,1338,1338,1338,0
20230705,141700,134269458,1338,1338,1338,1338,0
20230705,141600,134269458,1338,1338,1338,1338,1
20230705,141500,134268120,1335,1335,1335,1335,0
20230705,141400,134268120,1335,1335,1335,1335,0
20230705,141300,134268120,1335,1335,1335,1335,0
20230705,141200,134268120,1335,1335,1335,1335,250
20230705,141100,133934370,1335,1335,1335,1335,0
20230705,141000,133934370,1335,1335,1335,1335,0
20230705,140900,133934370,1335,1335,1335,1335,150
20230705,140800,133734120,1338,1338,1338,1338,1
20230705,140700,133732782,1338,1338,1338,1338,0
20230705,140600,133732782,1338,1338,1338,1338,0
20230705,140500,133732782,1338,1338,1338,1338,0
20230705,140400,133732782,1338,1338,1338,1338,0
20230705,140300,133732782,1338,1336,1338,1336,201
20230705,140200,133464044,1336,1336,1336,1336,0
20230705,140100,133464044,1336,1336,1336,1336,2
20230705,140000,133461372,1336,1336,1336,1336,12
20230705,135900,133445340,1337,1337,1337,1337,0
20230705,135800,133445340,1337,1337,1337,1337,764
20230705,135700,132423872,1337,1337,1337,1337,0
20230705,135600,132423872,1337,1337,1337,1337,0
20230705,135500,132423872,1337,1336,1337,1336,11
20230705,135400,132409175,1337,1337,1337,1337,0
20230705,135300,132409175,1337,1337,1337,1337,0
20230705,135200,132409175,1337,1337,1337,1337,0
20230705,135100,132409175,1337,1337,1337,1337,1
20230705,135000,132407838,1337,1337,1337,1337,0
20230705,134900,132407838,1337,1337,1337,1337,2
20230705,134800,132405164,1337,1337,1337,1337,135
20230705,134700,132224669,1337,1337,1337,1337,10
20230705,134600,132211299,1337,1337,1337,1337,0
20230705,134500,132211299,1337,1337,1337,1337,0
20230705,134400,132211299,1337,1337,1337,1337,0
20230705,134300,132211299,1337,1337,1337,1337,550
20230705,134200,131475949,1337,1337,1337,1337,50
20230705,134100,131409099,1335,1335,1335,1335,0
20230705,134000,131409099,1335,1335,1335,1335,0
20230705,133900,131409099,1335,1335,1335,1335,0
20230705,133800,131409099,1335,1335,1335,1335,0
20230705,133700,131409099,1335,1335,1335,1335,133
20230705,133600,131231544,1335,1335,1335,1335,0
20230705,133500,131231544,1335,1336,1336,1334,329
20230705,133400,130792240,1337,1337,1337,1337,5
20230705,133300,130785555,1337,1337,1337,1337,123
20230705,133200,130621104,1337,1337,1337,1337,5
20230705,133100,130614419,1337,1337,1337,1337,2
20230705,133000,130611745,1337,1337,1337,1337,4
20230705,132900,130606397,1335,1335,1335,1335,0
20230705,132800,130606397,1335,1335,1335,1335,0
20230705,132700,130606397,1335,1335,1335,1335,0
20230705,132600,130606397,1335,1335,1335,1335,0
20230705,132500,130606397,1335,1335,1335,1335,0
20230705,132400,130606397,1335,1335,1335,1335,278
20230705,132300,130235267,1335,1335,1335,1335,0
20230705,132200,130235267,1335,1335,1335,1335,0
20230705,132100,130235267,1335,1335,1335,1335,10
20230705,132000,130221917,1335,1335,1335,1335,0
20230705,131900,130221917,1335,1335,1335,1335,0
20230705,131800,130221917,1335,1335,1335,1335,2
20230705,131700,130219247,1335,1335,1335,1335,5
20230705,131600,130212572,1335,1334,1335,1334,1711
20230705,131500,127930093,1335,1335,1335,1335,0
20230705,131400,127930093,1335,1335,1335,1335,1
20230705,131300,127928758,1335,1335,1335,1335,5
20230705,131200,127922083,1335,1335,1335,1335,2
20230705,131100,127919413,1335,1335,1335,1335,0
20230705,131000,127919413,1335,1335,1335,1335,0
20230705,130900,127919413,1335,1335,1335,1335,2
20230705,130800,127916743,1335,1335,1335,1335,54
20230705,130700,127844653,1335,1335,1335,1335,0
20230705,130600,127844653,1335,1335,1335,1335,0
20230705,130500,127844653,1335,1335,1335,1335,5
20230705,130400,127837978,1335,1335,1335,1335,0
20230705,130300,127837978,1335,1335,1335,1335,0
20230705,130200,127837978,1335,1335,1335,1335,1
20230705,130100,127836643,1335,1335,1335,1335,0
20230705,130000,127836643,1335,1337,1337,1335,243
20230705,125900,127511772,1337,1337,1337,1337,40
20230705,125800,127458292,1334,1334,1334,1334,147
20230705,125700,127262194,1334,1334,1334,1334,55
20230705,125600,127188824,1334,1335,1335,1334,3637
20230705,125500,122337064,1335,1335,1335,1334,136
20230705,125400,122155638,1335,1334,1335,1334,501
20230705,125300,121487303,1335,1335,1335,1335,0
20230705,125200,121487303,1335,1335,1335,1335,3
20230705,125100,121483298,1335,1335,1335,1335,3
20230705,125000,121479293,1335,1335,1335,1335,110
20230705,124900,121332443,1338,1338,1338,1338,0
20230705,124800,121332443,1338,1338,1338,1338,0
20230705,124700,121332443,1338,1338,1338,1338,1
20230705,124600,121331105,1335,1335,1335,1335,0
20230705,124500,121331105,1335,1335,1335,1335,0
20230705,124400,121331105,1335,1336,1338,1335,17
20230705,124300,121308394,1336,1336,1336,1336,0
20230705,124200,121308394,1336,1336,1336,1336,0
20230705,124100,121308394,1336,1336,1336,1336,40
20230705,124000,121254954,1338,1338,1338,1338,9
20230705,123900,121242912,1338,1338,1338,1338,1
20230705,123800,121241574,1335,1335,1335,1335,0
20230705,123700,121241574,1335,1335,1335,1335,0
20230705,123600,121241574,1335,1335,1335,1335,10
20230705,123500,121228224,1335,1336,1336,1335,5051
20230705,123400,114482494,1339,1339,1339,1339,0
20230705,123300,114482494,1339,1339,1339,1339,0
20230705,123200,114482494,1339,1339,1339,1339,10
20230705,123100,114469104,1339,1339,1339,1339,0
20230705,123000,114469104,1339,1339,1339,1339,0
20230705,122900,114469104,1339,1339,1339,1339,3
20230705,122800,114465087,1339,1339,1339,1339,10
20230705,122700,114451697,1339,1339,1339,1339,0
20230705,122600,114451697,1339,1339,1339,1339,0
20230705,122500,114451697,1339,1339,1339,1339,20
20230705,122400,114424917,1339,1339,1339,1339,5
20230705,122300,114418222,1339,1339,1339,1339,3
20230705,122200,114414205,1340,1340,1340,1340,0
20230705,122100,114414205,1340,1340,1340,1340,0
20230705,122000,114414205,1340,1340,1340,1340,0
20230705,121900,114414205,1340,1340,1340,1340,0
20230705,121800,114414205,1340,1340,1340,1340,1
20230705,121700,114412865,1337,1337,1337,1337,5
20230705,121600,114406180,1340,1337,1340,1337,6
20230705,121500,114398155,1340,1340,1340,1340,4
20230705,121400,114392795,1337,1337,1337,1337,5
20230705,121300,114386110,1340,1337,1340,1337,6
20230705,121200,114378085,1336,1336,1336,1336,150
20230705,121100,114177685,1340,1340,1340,1340,0
20230705,121000,114177685,1340,1340,1340,1340,1
20230705,120900,114176345,1340,1340,1340,1340,4
20230705,120800,114170985,1340,1340,1340,1340,0
20230705,120700,114170985,1340,1340,1340,1340,10
20230705,120600,114157585,1340,1340,1340,1340,0
20230705,120500,114157585,1340,1340,1340,1340,0
20230705,120400,114157585,1340,1340,1340,1340,0
20230705,120300,114157585,1340,1340,1340,1340,0
20230705,120200,114157585,1340,1340,1340,1340,0
20230705,120100,114157585,1340,1336,1340,1336,45
20230705,120000,114097421,1340,1340,1340,1340,0
20230705,115900,114097421,1340,1340,1340,1340,0
20230705,115800,114097421,1340,1340,1340,1340,0
20230705,115700,114097421,1340,1340,1340,1340,0
20230705,115600,114097421,1340,1340,1340,1340,0
20230705,115500,114097421,1340,1340,1340,1340,0
20230705,115400,114097421,1340,1340,1340,1340,0
20230705,115300,114097421,1340,1340,1340,1340,0
20230705,115200,114097421,1340,1340,1340,1340,27
20230705,115100,114061241,1340,1340,1340,1340,10
20230705,115000,114047841,1340,1340,1340,1340,1
20230705,114900,114046501,1337,1337,1337,1337,18254
20230705,114800,89640903,1340,1340,1340,1340,0
20230705,114700,89640903,1340,1340,1340,1340,0
20230705,114600,89640903,1340,1340,1340,1340,0
20230705,114500,89640903,1340,1340,1340,1340,0
20230705,114400,89640903,1340,1340,1340,1340,0
20230705,114300,89640903,1340,1340,1340,1340,0
20230705,114200,89640903,1340,1340,1340,1340,0
20230705,114100,89640903,1340,1340,1340,1340,0
20230705,114000,89640903,1340,1340,1340,1340,2
20230705,113900,89638223,1340,1340,1340,1340,74
20230705,113800,89539063,1340,1340,1340,1340,0
20230705,113700,89539063,1340,1340,1340,1340,0
20230705,113600,89539063,1340,1340,1340,1340,0
20230705,113500,89539063,1340,1340,1340,1340,0
20230705,113400,89539063,1340,1340,1340,1340,3
20230705,113300,89535043,1340,1340,1340,1340,0
20230705,113200,89535043,1340,1340,1340,1340,0
20230705,113100,89535043,1340,1340,1340,1340,0
20230705,113000,89535043,1340,1340,1340,1340,0
20230705,112900,89535043,1340,1340,1340,1340,0
20230705,112800,89535043,1340,1340,1340,1340,0
20230705,112700,89535043,1340,1340,1340,1340,0
20230705,112600,89535043,1340,1340,1340,1340,2
20230705,112500,89532363,1338,1338,1338,1338,1
20230705,112400,89531025,1338,1338,1338,1338,150
20230705,112300,89330325,1338,1338,1338,1338,0
20230705,112200,89330325,1338,1338,1338,1338,0
20230705,112100,89330325,1338,1338,1338,1338,0
20230705,112000,89330325,1338,1338,1338,1338,10
20230705,111900,89316945,1338,1338,1338,1338,0
20230705,111800,89316945,1338,1338,1338,1338,134
20230705,111700,89137653,1338,1338,1338,1338,173
20230705,111600,88906179,1340,1340,1340,1340,0
20230705,111500,88906179,1340,1340,1340,1340,0
20230705,111400,88906179,1340,1340,1340,1340,1
20230705,111300,88904839,1340,1340,1340,1340,100
20230705,111200,88770839,1340,1340,1340,1340,0
20230705,111100,88770839,1340,1340,1340,1340,0
20230705,111000,88770839,1340,1340,1340,1340,0
20230705,110900,88770839,1340,1338,1340,1338,62
20230705,110800,88687881,1340,1340,1340,1340,0
20230705,110700,88687881,1340,1340,1340,1340,0
20230705,110600,88687881,1340,1340,1340,1340,0
20230705,110500,88687881,1340,1340,1340,1340,0
20230705,110400,88687881,1340,1340,1340,1340,0
20230705,110300,88687881,1340,1340,1340,1340,100
20230705,110200,88553881,1340,1340,1340,1340,100
20230705,110100,88419881,1340,1340,1340,1340,0
20230705,110000,88419881,1340,1340,1340,1340,1
20230705,105900,88418541,1337,1337,1337,1337,0
20230705,105800,88418541,1337,1340,1340,1337,205
20230705,105700,88144441,1337,1337,1337,1337,72
20230705,105600,88048177,1340,1340,1340,1340,0
20230705,105500,88048177,1340,1340,1340,1340,0
20230705,105400,88048177,1340,1340,1340,1340,3
20230705,105300,88044157,1337,1338,1338,1337,354
20230705,105200,87570858,1340,1340,1340,1340,0
20230705,105100,87570858,1340,1340,1340,1337,12
20230705,105000,87554781,1340,1340,1340,1340,2
20230705,104900,87552101,1340,1340,1340,1340,0
20230705,104800,87552101,1340,1340,1340,1340,0
20230705,104700,87552101,1340,1340,1340,1340,3
20230705,104600,87548081,1337,1337,1337,1337,0
20230705,104500,87548081,1337,1337,1337,1337,0
20230705,104400,87548081,1337,1337,1337,1337,11
20230705,104300,87533374,1337,1337,1337,1337,0
20230705,104200,87533374,1337,1337,1337,1337,10000
20230705,104100,74163374,1340,1340,1340,1340,0
20230705,104000,74163374,1340,1340,1340,1340,0
20230705,103900,74163374,1340,1340,1340,1340,1
20230705,103800,74162034,1337,1337,1337,1337,0
20230705,103700,74162034,1337,1337,1337,1337,0
20230705,103600,74162034,1337,1337,1337,1337,0
20230705,103500,74162034,1337,1337,1337,1337,0
20230705,103400,74162034,1337,1337,1337,1337,120
20230705,103300,74001594,1337,1337,1337,1337,0
20230705,103200,74001594,1337,1337,1337,1337,0
20230705,103100,74001594,1337,1337,1337,1337,400
20230705,103000,73466794,1340,1340,1340,1340,0
20230705,102900,73466794,1340,1340,1340,1340,0
20230705,102800,73466794,1340,1340,1340,1340,0
20230705,102700,73466794,1340,1340,1340,1340,0
20230705,102600,73466794,1340,1340,1340,1340,2
20230705,102500,73464114,1340,1340,1340,1340,0
20230705,102400,73464114,1340,1340,1340,1340,0
20230705,102300,73464114,1340,1340,1340,1340,1
20230705,102200,73462774,1340,1340,1340,1340,2
20230705,102100,73460094,1340,1340,1340,1340,0
20230705,102000,73460094,1340,1340,1340,1340,119
20230705,101900,73300634,1340,1340,1340,1340,2
20230705,101800,73297954,1337,1337,1337,1337,0
20230705,101700,73297954,1337,1337,1337,1337,10087
20230705,101600,59811635,1337,1337,1337,1337,0
20230705,101500,59811635,1337,1340,1340,1337,10002
20230705,101400,46438955,1338,1337,1340,1337,902
20230705,101300,45232078,1338,1338,1338,1338,20
20230705,101200,45205318,1337,1337,1337,1337,0
20230705,101100,45205318,1337,1338,1338,1337,1253
20230705,101000,43529972,1338,1338,1338,1338,60
20230705,100900,43449692,1340,1340,1340,1340,0
20230705,100800,43449692,1340,1340,1340,1340,0
20230705,100700,43449692,1340,1340,1340,1340,100
20230705,100600,43315692,1340,1340,1340,1340,1002
20230705,100500,41973012,1337,1337,1337,1337,0
20230705,100400,41973012,1337,1337,1337,1337,9634
20230705,100300,29092354,1337,1337,1337,1337,0
20230705,100200,29092354,1337,1337,1337,1337,0
20230705,100100,29092354,1337,1337,1337,1337,0
20230705,100000,29092354,1337,1337,1337,1337,200
20230705,095900,28824954,1337,1336,1337,1336,1375
20230705,095800,26987354,1336,1336,1336,1336,20
20230705,095700,26960634,1336,1335,1336,1334,207
20230705,095600,26684491,1336,1336,1336,1336,8
20230705,095500,26673803,1336,1334,1336,1334,1003
20230705,095400,25335795,1334,1335,1335,1334,1000
20230705,095300,24001791,1334,1334,1334,1334,517
20230705,095200,23312113,1335,1335,1336,1335,1288
20230705,095100,21592523,1336,1336,1336,1336,102
20230705,095000,21456251,1335,1335,1335,1335,1450
20230705,094900,19520501,1335,1335,1335,1335,1000
20230705,094800,18185501,1339,1339,1339,1339,150
20230705,094700,17984651,1339,1339,1339,1336,197
20230705,094600,17721366,1336,1336,1336,1336,1843
20230705,094500,15259118,1339,1339,1339,1339,1
20230705,094400,15257779,1336,1337,1337,1336,194
20230705,094300,14998545,1339,1339,1339,1339,0
20230705,094200,14998545,1339,1339,1339,1339,2
20230705,094100,14995867,1339,1339,1339,1339,0
20230705,094000,14995867,1339,1339,1339,1339,1
20230705,093900,14994528,1340,1340,1340,1340,0
20230705,093800,14994528,1340,1340,1340,1340,0
20230705,093700,14994528,1340,1340,1340,1340,1
20230705,093600,14993188,1340,1340,1340,1340,43
20230705,093500,14935568,1340,1340,1340,1340,0
20230705,093400,14935568,1340,1340,1340,1340,0
20230705,093300,14935568,1340,1338,1340,1337,2674
20230705,093200,11359661,1340,1340,1340,1340,4
20230705,093100,11354301,1340,1339,1340,1338,2422
20230705,093000,8113235,1341,1341,1341,1341,0
20230705,092900,8113235,1341,1341,1341,1341,0
20230705,092800,8113235,1341,1341,1341,1341,0
20230705,092700,8113235,1341,1341,1341,1341,373
20230705,092600,7613042,1341,1341,1341,1341,0
20230705,092500,7613042,1341,1339,1341,1339,54
20230705,092400,7540734,1341,1341,1341,1341,1
20230705,092300,7539393,1340,1340,1340,1340,0
20230705,092200,7539393,1340,1340,1340,1340,28
20230705,092100,7501873,1340,1340,1340,1340,100
20230705,092000,7367873,1340,1340,1340,1340,35
20230705,091900,7320973,1341,1341,1341,1341,100
20230705,091800,7186873,1341,1340,1341,1340,14
20230705,091700,7168110,1340,1340,1340,1340,0
20230705,091600,7168110,1340,1340,1340,1340,1001
20230705,091500,5826770,1340,1340,1340,1340,136
20230705,091400,5644530,1340,1340,1340,1340,364
20230705,091300,5156770,1342,1342,1342,1342,0
20230705,091200,5156770,1342,1342,1342,1342,0
20230705,091100,5156770,1342,1339,1342,1339,11
20230705,091000,5142038,1342,1342,1342,1342,2
20230705,090900,5139354,1342,1340,1342,1340,605
20230705,090800,4328244,1342,1342,1342,1342,5
20230705,090700,4321534,1342,1342,1342,1342,10
20230705,090600,4308114,1342,1342,1342,1342,0
20230705,090500,4308114,1342,1342,1342,1342,58
20230705,090400,4230278,1342,1342,1342,1342,50
20230705,090300,4163178,1344,1339,1344,1339,298
20230705,090200,3764151,1339,1339,1339,1337,918
20230705,090100,2535276,1344,1344,1344,1340,342
20230705,090000,2076968,1340,1341,1345,1340,1549