KissMeData/020180/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185800,7503665101,1210,1210,1210,1210,36481
20230704,185700,7503665101,1210,1210,1210,1210,0
20230704,185600,7503665101,1210,1210,1210,1210,0
20230704,185500,7503665101,1210,1210,1210,1210,0
20230704,185400,7503665101,1210,1210,1210,1210,0
20230704,185300,7503665101,1210,1210,1210,1210,0
20230704,185200,7503665101,1210,1210,1210,1210,0
20230704,185100,7503665101,1210,1210,1210,1210,0
20230704,185000,7503665101,1210,1210,1210,1210,0
20230704,184900,7503665101,1210,1210,1210,1210,0
20230704,184800,7503665101,1210,1210,1210,1210,0
20230704,184700,7503665101,1210,1210,1210,1210,0
20230704,184600,7503665101,1210,1210,1210,1210,0
20230704,184500,7503665101,1210,1210,1210,1210,0
20230704,184400,7503665101,1210,1210,1210,1210,0
20230704,184300,7503665101,1210,1210,1210,1210,0
20230704,184200,7503665101,1210,1210,1210,1210,0
20230704,184100,7503665101,1210,1210,1210,1210,0
20230704,184000,7503665101,1210,1210,1210,1210,0
20230704,183900,7503665101,1210,1210,1210,1210,0
20230704,183800,7503665101,1210,1210,1210,1210,0
20230704,183700,7503665101,1210,1210,1210,1210,0
20230704,183600,7503665101,1210,1210,1210,1210,0
20230704,183500,7503665101,1210,1210,1210,1210,0
20230704,183400,7503665101,1210,1210,1210,1210,0
20230704,183300,7503665101,1210,1210,1210,1210,0
20230704,183200,7503665101,1210,1210,1210,1210,0
20230704,183100,7503665101,1210,1210,1210,1210,0
20230704,183000,7503665101,1210,1210,1210,1210,0
20230704,182900,7503665101,1210,1210,1210,1210,0
20230704,182800,7503665101,1210,1210,1210,1210,36481
20230704,182700,7503665101,1210,1210,1210,1210,0
20230704,182600,7503665101,1210,1210,1210,1210,0
20230704,182500,7503665101,1210,1210,1210,1210,0
20230704,182400,7503665101,1210,1210,1210,1210,0
20230704,182300,7503665101,1210,1210,1210,1210,0
20230704,182200,7503665101,1210,1210,1210,1210,0
20230704,182100,7503665101,1210,1210,1210,1210,0
20230704,182000,7503665101,1210,1210,1210,1210,0
20230704,181900,7503665101,1210,1210,1210,1210,0
20230704,181800,7503665101,1210,1210,1210,1210,0
20230704,181700,7503665101,1210,1210,1210,1210,0
20230704,181600,7503665101,1210,1210,1210,1210,0
20230704,181500,7503665101,1210,1210,1210,1210,0
20230704,181400,7503665101,1210,1210,1210,1210,0
20230704,181300,7503665101,1210,1210,1210,1210,0
20230704,181200,7503665101,1210,1210,1210,1210,0
20230704,181100,7503665101,1210,1210,1210,1210,0
20230704,181000,7503665101,1210,1210,1210,1210,0
20230704,180900,7503665101,1210,1210,1210,1210,0
20230704,180800,7503665101,1210,1210,1210,1210,0
20230704,180700,7503665101,1210,1210,1210,1210,0
20230704,180600,7503665101,1210,1210,1210,1210,0
20230704,180500,7503665101,1210,1210,1210,1210,0
20230704,180400,7503665101,1210,1210,1210,1210,0
20230704,180300,7503665101,1210,1210,1210,1210,0
20230704,180200,7503665101,1210,1210,1210,1210,0
20230704,180100,7503665101,1210,1210,1210,1210,0
20230704,180000,7503665101,1210,1210,1210,1210,0
20230704,175900,7503665101,1210,1210,1210,1210,0
20230704,175800,7503665101,1210,1210,1210,1210,36481
20230704,175700,7503665101,1210,1210,1210,1210,0
20230704,175600,7503665101,1210,1210,1210,1210,0
20230704,175500,7503665101,1210,1210,1210,1210,0
20230704,175400,7503665101,1210,1210,1210,1210,0
20230704,175300,7503665101,1210,1210,1210,1210,0
20230704,175200,7503665101,1210,1210,1210,1210,0
20230704,175100,7503665101,1210,1210,1210,1210,0
20230704,175000,7503665101,1210,1210,1210,1210,0
20230704,174900,7503665101,1210,1210,1210,1210,0
20230704,174800,7503665101,1210,1210,1210,1210,0
20230704,174700,7503665101,1210,1210,1210,1210,0
20230704,174600,7503665101,1210,1210,1210,1210,0
20230704,174500,7503665101,1210,1210,1210,1210,0
20230704,174400,7503665101,1210,1210,1210,1210,0
20230704,174300,7503665101,1210,1210,1210,1210,0
20230704,174200,7503665101,1210,1210,1210,1210,0
20230704,174100,7503665101,1210,1210,1210,1210,0
20230704,174000,7503665101,1210,1210,1210,1210,0
20230704,173900,7503665101,1210,1210,1210,1210,0
20230704,173800,7503665101,1210,1210,1210,1210,0
20230704,173700,7503665101,1210,1210,1210,1210,0
20230704,173600,7503665101,1210,1210,1210,1210,0
20230704,173500,7503665101,1210,1210,1210,1210,0
20230704,173400,7503665101,1210,1210,1210,1210,0
20230704,173300,7503665101,1210,1210,1210,1210,0
20230704,173200,7503665101,1210,1210,1210,1210,0
20230704,173100,7503665101,1210,1210,1210,1210,0
20230704,173000,7503665101,1210,1210,1210,1210,0
20230704,172900,7503665101,1210,1210,1210,1210,0
20230704,172800,7503665101,1210,1210,1210,1210,36481
20230704,172700,7503665101,1210,1210,1210,1210,0
20230704,172600,7503665101,1210,1210,1210,1210,0
20230704,172500,7503665101,1210,1210,1210,1210,0
20230704,172400,7503665101,1210,1210,1210,1210,0
20230704,172300,7503665101,1210,1210,1210,1210,0
20230704,172200,7503665101,1210,1210,1210,1210,0
20230704,172100,7503665101,1210,1210,1210,1210,0
20230704,172000,7503665101,1210,1210,1210,1210,0
20230704,171900,7503665101,1210,1210,1210,1210,0
20230704,171800,7503665101,1210,1210,1210,1210,0
20230704,171700,7503665101,1210,1210,1210,1210,0
20230704,171600,7503665101,1210,1210,1210,1210,0
20230704,171500,7503665101,1210,1210,1210,1210,0
20230704,171400,7503665101,1210,1210,1210,1210,0
20230704,171300,7503665101,1210,1210,1210,1210,0
20230704,171200,7503665101,1210,1210,1210,1210,0
20230704,171100,7503665101,1210,1210,1210,1210,0
20230704,171000,7503665101,1210,1210,1210,1210,0
20230704,170900,7503665101,1210,1210,1210,1210,0
20230704,170800,7503665101,1210,1210,1210,1210,0
20230704,170700,7503665101,1210,1210,1210,1210,0
20230704,170600,7503665101,1210,1210,1210,1210,0
20230704,170500,7503665101,1210,1210,1210,1210,0
20230704,170400,7503665101,1210,1210,1210,1210,0
20230704,170300,7503665101,1210,1210,1210,1210,0
20230704,170200,7503665101,1210,1210,1210,1210,0
20230704,170100,7503665101,1210,1210,1210,1210,0
20230704,170000,7503665101,1210,1210,1210,1210,0
20230704,165900,7503665101,1210,1210,1210,1210,0
20230704,165800,7503665101,1210,1210,1210,1210,36481
20230704,165700,7503665101,1210,1210,1210,1210,0
20230704,165600,7503665101,1210,1210,1210,1210,0
20230704,165500,7503665101,1210,1210,1210,1210,0
20230704,165400,7503665101,1210,1210,1210,1210,0
20230704,165300,7503665101,1210,1210,1210,1210,0
20230704,165200,7503665101,1210,1210,1210,1210,0
20230704,165100,7503665101,1210,1210,1210,1210,0
20230704,165000,7503665101,1210,1210,1210,1210,0
20230704,164900,7503665101,1210,1210,1210,1210,0
20230704,164800,7503665101,1210,1210,1210,1210,0
20230704,164700,7503665101,1210,1210,1210,1210,0
20230704,164600,7503665101,1210,1210,1210,1210,0
20230704,164500,7503665101,1210,1210,1210,1210,0
20230704,164400,7503665101,1210,1210,1210,1210,0
20230704,164300,7503665101,1210,1210,1210,1210,0
20230704,164200,7503665101,1210,1210,1210,1210,0
20230704,164100,7503665101,1210,1210,1210,1210,0
20230704,164000,7503665101,1210,1210,1210,1210,0
20230704,163900,7503665101,1210,1210,1210,1210,0
20230704,163800,7503665101,1210,1210,1210,1210,0
20230704,163700,7503665101,1210,1210,1210,1210,0
20230704,163600,7503665101,1210,1210,1210,1210,0
20230704,163500,7503665101,1210,1210,1210,1210,0
20230704,163400,7503665101,1210,1210,1210,1210,0
20230704,163300,7503665101,1210,1210,1210,1210,0
20230704,163200,7503665101,1210,1210,1210,1210,0
20230704,163100,7503665101,1210,1210,1210,1210,0
20230704,163000,7503665101,1210,1210,1210,1210,0
20230704,162900,7503665101,1210,1210,1210,1210,0
20230704,162800,7503665101,1210,1210,1210,1210,36481
20230704,162700,7503665101,1210,1210,1210,1210,0
20230704,162600,7503665101,1210,1210,1210,1210,0
20230704,162500,7503665101,1210,1210,1210,1210,0
20230704,162400,7503665101,1210,1210,1210,1210,0
20230704,162300,7503665101,1210,1210,1210,1210,0
20230704,162200,7503665101,1210,1210,1210,1210,0
20230704,162100,7503665101,1210,1210,1210,1210,0
20230704,162000,7503665101,1210,1210,1210,1210,0
20230704,161900,7503665101,1210,1210,1210,1210,0
20230704,161800,7503665101,1210,1210,1210,1210,0
20230704,161700,7503665101,1210,1210,1210,1210,0
20230704,161600,7503665101,1210,1210,1210,1210,0
20230704,161500,7503665101,1210,1210,1210,1210,0
20230704,161400,7503665101,1210,1210,1210,1210,0
20230704,161300,7503665101,1210,1210,1210,1210,0
20230704,161200,7503665101,1210,1210,1210,1210,0
20230704,161100,7503665101,1210,1210,1210,1210,0
20230704,161000,7503665101,1210,1210,1210,1210,0
20230704,160900,7503665101,1210,1210,1210,1210,0
20230704,160800,7503665101,1210,1210,1210,1210,0
20230704,160700,7503665101,1210,1210,1210,1210,0
20230704,160600,7503665101,1210,1210,1210,1210,0
20230704,160500,7503665101,1210,1210,1210,1210,0
20230704,160400,7503665101,1210,1210,1210,1210,0
20230704,160300,7503665101,1210,1210,1210,1210,0
20230704,160200,7503665101,1210,1210,1210,1210,0
20230704,160100,7503665101,1210,1210,1210,1210,0
20230704,160000,7503665101,1210,1210,1210,1210,0
20230704,155900,7503665101,1210,1210,1210,1210,0
20230704,155800,7503665101,1210,1210,1210,1210,36481
20230704,155700,7503665101,1210,1210,1210,1210,0
20230704,155600,7503665101,1210,1210,1210,1210,0
20230704,155500,7503665101,1210,1210,1210,1210,0
20230704,155400,7503665101,1210,1210,1210,1210,0
20230704,155300,7503665101,1210,1210,1210,1210,0
20230704,155200,7503665101,1210,1210,1210,1210,0
20230704,155100,7503665101,1210,1210,1210,1210,0
20230704,155000,7503665101,1210,1210,1210,1210,0
20230704,154900,7503665101,1210,1210,1210,1210,0
20230704,154800,7503665101,1210,1210,1210,1210,0
20230704,154700,7503665101,1210,1210,1210,1210,0
20230704,154600,7503665101,1210,1210,1210,1210,0
20230704,154500,7503665101,1210,1210,1210,1210,0
20230704,154400,7503665101,1210,1210,1210,1210,0
20230704,154300,7503665101,1210,1210,1210,1210,0
20230704,154200,7503665101,1210,1210,1210,1210,0
20230704,154100,7503665101,1210,1210,1210,1210,0
20230704,154000,7503665101,1210,1210,1210,1210,0
20230704,153900,7503665101,1210,1210,1210,1210,0
20230704,153800,7503665101,1210,1210,1210,1210,0
20230704,153700,7503665101,1210,1210,1210,1210,0
20230704,153600,7503665101,1210,1210,1210,1210,0
20230704,153500,7503665101,1210,1210,1210,1210,0
20230704,153400,7503665101,1210,1210,1210,1210,0
20230704,153300,7503665101,1210,1210,1210,1210,0
20230704,153200,7503665101,1210,1210,1210,1210,0
20230704,153100,7503665101,1210,1210,1210,1210,0
20230704,153000,7503665101,1210,1210,1210,1210,36481
20230704,152900,7459523091,1214,1214,1214,1214,0
20230704,152800,7459523091,1214,1214,1214,1214,0
20230704,152700,7459523091,1214,1214,1214,1214,0
20230704,152600,7459523091,1214,1214,1214,1214,0
20230704,152500,7459523091,1214,1214,1214,1214,0
20230704,152400,7459523091,1214,1214,1214,1214,0
20230704,152300,7459523091,1214,1214,1214,1214,0
20230704,152200,7459523091,1214,1214,1214,1214,0
20230704,152100,7459523091,1214,1214,1214,1214,0
20230704,152000,7459523091,1214,1214,1214,1214,0
20230704,151900,7459523091,1214,1216,1216,1214,22746
20230704,151800,7431886538,1216,1214,1216,1213,21868
20230704,151700,7405327164,1214,1213,1214,1212,15564
20230704,151600,7386439322,1212,1213,1214,1212,19731
20230704,151500,7362497463,1212,1211,1212,1211,13166
20230704,151400,7346548250,1211,1213,1213,1211,4983
20230704,151300,7340506381,1213,1213,1213,1212,12412
20230704,151200,7325451443,1213,1213,1214,1213,16150
20230704,151100,7305852539,1212,1212,1212,1210,16086
20230704,151000,7286361977,1210,1210,1212,1210,15284
20230704,150900,7267860080,1211,1211,1211,1209,6429
20230704,150800,7260085814,1211,1211,1212,1210,5426
20230704,150700,7253513757,1210,1214,1214,1209,5549
20230704,150600,7246797727,1214,1208,1214,1208,10946
20230704,150500,7233530269,1207,1209,1210,1207,14069
20230704,150400,7216533115,1210,1209,1210,1208,9820
20230704,150300,7204660988,1209,1209,1210,1208,16332
20230704,150200,7184924554,1210,1207,1212,1206,20098
20230704,150100,7160625674,1207,1204,1214,1203,34635
20230704,150000,7118741040,1205,1198,1206,1197,18698
20230704,145900,7096271144,1200,1199,1200,1199,6303
20230704,145800,7088710847,1200,1200,1200,1200,1609
20230704,145700,7086780047,1200,1200,1200,1200,5527
20230704,145600,7080147647,1201,1201,1201,1201,5438
20230704,145500,7073616609,1201,1201,1202,1201,632
20230704,145400,7072857556,1201,1202,1202,1201,1803
20230704,145300,7070690469,1202,1203,1203,1199,2173
20230704,145200,7068084365,1202,1198,1202,1193,24660
20230704,145100,7038557463,1200,1197,1200,1197,2797
20230704,145000,7035206432,1197,1198,1198,1197,12593
20230704,144900,7020121035,1198,1198,1198,1198,1248
20230704,144800,7018625931,1199,1199,1199,1198,276
20230704,144700,7018295229,1199,1200,1200,1199,684
20230704,144600,7017475081,1199,1200,1201,1199,2014
20230704,144500,7015058288,1201,1201,1201,1200,6694
20230704,144400,7007024219,1200,1198,1200,1198,3238
20230704,144300,7003139610,1198,1197,1199,1197,658
20230704,144200,7002351295,1197,1196,1197,1196,1001
20230704,144100,7001153148,1196,1197,1197,1196,1991
20230704,144000,6998771273,1197,1197,1197,1197,2637
20230704,143900,6995614784,1197,1198,1198,1197,135
20230704,143800,6995453174,1198,1198,1198,1198,1133
20230704,143700,6994095840,1198,1197,1198,1195,4786
20230704,143600,6988365219,1198,1197,1198,1197,4048
20230704,143500,6983515850,1197,1198,1198,1197,589
20230704,143400,6982810815,1197,1198,1198,1197,4752
20230704,143300,6977122669,1198,1198,1198,1197,3887
20230704,143200,6972467615,1197,1197,1198,1197,992
20230704,143100,6971280187,1198,1198,1198,1197,1068
20230704,143000,6970001730,1198,1196,1198,1195,3195
20230704,142900,6966182058,1196,1196,1197,1195,3754
20230704,142800,6961692706,1197,1197,1197,1197,0
20230704,142700,6961692706,1197,1195,1197,1195,804
20230704,142600,6960731207,1195,1197,1197,1195,6337
20230704,142500,6953152911,1197,1197,1199,1197,1533
20230704,142400,6951314910,1197,1200,1200,1197,1966
20230704,142300,6948958032,1200,1198,1200,1198,16201
20230704,142200,6929535312,1198,1197,1198,1196,10958
20230704,142100,6916418676,1198,1198,1199,1196,3735
20230704,142000,6911945383,1196,1197,1199,1196,13723
20230704,141900,6895519805,1197,1199,1199,1197,4788
20230704,141800,6889788481,1199,1199,1200,1196,17684
20230704,141700,6868628707,1199,1197,1199,1197,4869
20230704,141600,6862792694,1196,1196,1199,1196,2457
20230704,141500,6859854107,1200,1197,1200,1196,3503
20230704,141400,6855663177,1197,1201,1201,1197,652
20230704,141300,6854881858,1200,1196,1201,1195,11078
20230704,141200,6841608175,1195,1198,1198,1195,1176
20230704,141100,6840201846,1196,1199,1199,1194,24257
20230704,141000,6811213699,1199,1199,1199,1196,16648
20230704,140900,6791273720,1202,1200,1202,1198,11538
20230704,140800,6777426341,1200,1202,1202,1200,5926
20230704,140700,6770308733,1203,1198,1203,1198,3440
20230704,140600,6766180892,1203,1205,1205,1197,32268
20230704,140500,6727431580,1205,1204,1206,1203,28574
20230704,140400,6693010109,1204,1202,1205,1202,18098
20230704,140300,6671220636,1202,1196,1202,1196,4082
20230704,140200,6666319126,1196,1197,1199,1196,9993
20230704,140100,6654359132,1197,1198,1201,1196,19117
20230704,140000,6631425851,1198,1204,1204,1191,37090
20230704,135900,6587122700,1204,1210,1210,1195,50800
20230704,135800,6526087370,1211,1200,1214,1195,156156
20230704,135700,6337514556,1200,1191,1200,1191,74176
20230704,135600,6248868729,1191,1190,1191,1186,15012
20230704,135500,6231008165,1190,1183,1190,1183,15216
20230704,135400,6212969422,1183,1186,1189,1183,36859
20230704,135300,6169282178,1186,1188,1190,1184,62124
20230704,135200,6095607251,1188,1190,1190,1186,56720
20230704,135100,6028278190,1187,1191,1193,1187,112473
20230704,135000,5894511250,1190,1190,1194,1187,82691
20230704,134900,5796173534,1190,1194,1204,1190,189062
20230704,134800,5569917626,1198,1214,1214,1189,334173
20230704,134700,5169429608,1216,1238,1243,1206,436937
20230704,134600,4636999450,1240,1250,1261,1231,449000
20230704,134500,4077411313,1249,1241,1270,1240,818005
20230704,134400,3050419056,1284,1284,1284,1284,0
20230704,134300,3050419056,1284,1228,1284,1228,593566
20230704,134200,2307365008,1228,1180,1228,1180,201664
20230704,134100,2062920415,1179,1179,1179,1179,115
20230704,134000,2062784830,1179,1179,1179,1179,544
20230704,133900,2062143454,1179,1179,1179,1179,57
20230704,133800,2062076251,1179,1179,1179,1179,0
20230704,133700,2062076251,1179,1179,1179,1179,81
20230704,133600,2061980752,1180,1180,1180,1180,0
20230704,133500,2061980752,1180,1179,1180,1179,2892
20230704,133400,2058568384,1178,1179,1179,1178,1641
20230704,133300,2056633646,1181,1181,1181,1181,73
20230704,133200,2056547433,1181,1179,1181,1179,2027
20230704,133100,2054153946,1181,1181,1181,1181,4
20230704,133000,2054149222,1179,1181,1181,1179,2713
20230704,132900,2050947435,1181,1181,1181,1181,1900
20230704,132800,2048703535,1181,1181,1181,1181,72
20230704,132700,2048618503,1182,1181,1182,1181,334
20230704,132600,2048223721,1181,1181,1181,1181,0
20230704,132500,2048223721,1181,1181,1181,1181,1602
20230704,132400,2046331759,1183,1181,1183,1181,643
20230704,132300,2045571190,1181,1181,1181,1181,0
20230704,132200,2045571190,1181,1182,1183,1181,2020
20230704,132100,2043182640,1181,1180,1181,1180,667
20230704,132000,2042394979,1180,1180,1180,1180,405
20230704,131900,2041917079,1181,1181,1181,1181,1
20230704,131800,2041915898,1177,1181,1182,1177,2725
20230704,131700,2038706460,1180,1179,1180,1179,5
20230704,131600,2038700564,1178,1182,1182,1178,8470
20230704,131500,2028689424,1183,1180,1183,1180,5753
20230704,131400,2021891462,1180,1180,1180,1180,10
20230704,131300,2021879662,1180,1178,1180,1177,814
20230704,131200,2020921321,1177,1181,1181,1177,1099
20230704,131100,2019627208,1179,1179,1179,1179,463
20230704,131000,2019081331,1177,1177,1178,1176,3667
20230704,130900,2014766449,1176,1179,1179,1176,5071
20230704,130800,2008797003,1179,1183,1183,1177,7035
20230704,130700,2000509218,1184,1180,1184,1179,6737
20230704,130600,1992558088,1181,1182,1182,1181,322
20230704,130500,1992177804,1181,1179,1183,1177,9120
20230704,130400,1981439011,1180,1178,1180,1178,9176
20230704,130300,1970629583,1178,1182,1182,1177,17262
20230704,130200,1950286706,1182,1182,1182,1182,0
20230704,130100,1950286706,1182,1182,1182,1182,658
20230704,130000,1949508950,1183,1184,1184,1183,14
20230704,125900,1949492381,1185,1186,1186,1185,432
20230704,125800,1948980460,1185,1185,1186,1185,2301
20230704,125700,1946253728,1184,1182,1184,1182,1289
20230704,125600,1944727746,1182,1183,1185,1182,228
20230704,125500,1944457995,1183,1182,1183,1182,2376
20230704,125400,1941648791,1183,1185,1185,1183,16172
20230704,125300,1922510672,1185,1186,1187,1184,3821
20230704,125200,1917979567,1186,1185,1188,1185,1432
20230704,125100,1916278734,1189,1180,1189,1180,25717
20230704,125000,1885811066,1178,1178,1178,1178,490
20230704,124900,1885233846,1178,1184,1184,1177,5719
20230704,124800,1878498565,1183,1182,1183,1177,4814
20230704,124700,1872812625,1183,1183,1183,1183,2
20230704,124600,1872810259,1183,1178,1183,1177,9578
20230704,124500,1861512447,1180,1181,1181,1178,5399
20230704,124400,1855149260,1181,1181,1181,1180,6248
20230704,124300,1847776538,1181,1182,1183,1179,4489
20230704,124200,1842477588,1183,1181,1183,1179,13460
20230704,124100,1826582981,1183,1180,1183,1179,7900
20230704,124000,1817254246,1180,1178,1180,1177,4433
20230704,123900,1812030619,1179,1175,1179,1173,26036
20230704,123800,1781441612,1174,1175,1178,1171,18127
20230704,123700,1760154786,1175,1178,1181,1172,64241
20230704,123600,1684645700,1178,1185,1185,1176,61627
20230704,123500,1611988851,1185,1188,1189,1174,129880
20230704,123400,1458273864,1188,1213,1215,1175,303988
20230704,123300,1094222939,1215,1205,1225,1201,327317
20230704,123200,696124002,1205,1173,1230,1173,408739
20230704,123100,204331157,1174,1174,1174,1174,0
20230704,123000,204331157,1174,1174,1174,1174,0
20230704,122900,204331157,1174,1174,1174,1174,0
20230704,122800,204331157,1174,1174,1174,1174,0
20230704,122700,204331157,1174,1174,1174,1174,0
20230704,122600,204331157,1174,1174,1174,1174,5
20230704,122500,204325287,1170,1170,1170,1170,0
20230704,122400,204325287,1170,1170,1170,1170,0
20230704,122300,204325287,1170,1173,1174,1170,6612
20230704,122200,196568129,1170,1170,1170,1170,0
20230704,122100,196568129,1170,1170,1170,1170,0
20230704,122000,196568129,1170,1170,1170,1170,0
20230704,121900,196568129,1170,1170,1170,1170,1263
20230704,121800,195090419,1171,1171,1171,1171,2837
20230704,121700,191768292,1171,1171,1171,1171,0
20230704,121600,191768292,1171,1171,1171,1171,0
20230704,121500,191768292,1171,1172,1172,1171,547
20230704,121400,191127322,1172,1172,1172,1172,0
20230704,121300,191127322,1172,1172,1172,1172,0
20230704,121200,191127322,1172,1172,1172,1172,0
20230704,121100,191127322,1172,1172,1172,1172,1000
20230704,121000,189955322,1172,1172,1172,1172,500
20230704,120900,189369322,1172,1172,1172,1172,0
20230704,120800,189369322,1172,1172,1172,1172,0
20230704,120700,189369322,1172,1172,1172,1172,0
20230704,120600,189369322,1172,1172,1172,1172,1
20230704,120500,189368150,1172,1172,1172,1172,0
20230704,120400,189368150,1172,1172,1172,1172,0
20230704,120300,189368150,1172,1172,1172,1172,0
20230704,120200,189368150,1172,1172,1172,1172,1180
20230704,120100,187985190,1172,1172,1172,1172,0
20230704,120000,187985190,1172,1172,1172,1172,0
20230704,115900,187985190,1172,1172,1172,1172,0
20230704,115800,187985190,1172,1172,1172,1172,0
20230704,115700,187985190,1172,1172,1172,1172,200
20230704,115600,187750790,1173,1173,1173,1173,0
20230704,115500,187750790,1173,1173,1173,1173,0
20230704,115400,187750790,1173,1173,1173,1173,0
20230704,115300,187750790,1173,1173,1173,1173,227
20230704,115200,187484519,1173,1173,1173,1173,629
20230704,115100,186746702,1173,1173,1173,1173,1
20230704,115000,186745529,1173,1173,1173,1173,1
20230704,114900,186744356,1172,1172,1172,1172,1
20230704,114800,186743184,1172,1172,1172,1172,0
20230704,114700,186743184,1172,1172,1172,1172,0
20230704,114600,186743184,1172,1172,1172,1172,1
20230704,114500,186742012,1174,1174,1174,1174,1353
20230704,114400,185153590,1174,1174,1174,1174,3057
20230704,114300,181564672,1173,1173,1173,1173,1837
20230704,114200,179409871,1171,1171,1171,1171,0
20230704,114100,179409871,1171,1171,1171,1171,0
20230704,114000,179409871,1171,1171,1171,1171,0
20230704,113900,179409871,1171,1171,1171,1171,0
20230704,113800,179409871,1171,1171,1171,1171,0
20230704,113700,179409871,1171,1171,1171,1171,0
20230704,113600,179409871,1171,1171,1171,1171,0
20230704,113500,179409871,1171,1171,1171,1171,438
20230704,113400,178896973,1173,1173,1173,1173,0
20230704,113300,178896973,1173,1173,1173,1173,4
20230704,113200,178892281,1171,1171,1171,1171,5
20230704,113100,178886426,1173,1173,1173,1173,0
20230704,113000,178886426,1173,1173,1173,1173,1
20230704,112900,178885253,1174,1174,1174,1174,4
20230704,112800,178880557,1173,1173,1173,1173,1966
20230704,112700,176574439,1171,1172,1172,1171,1597
20230704,112600,174704226,1173,1173,1173,1173,0
20230704,112500,174704226,1173,1173,1173,1173,0
20230704,112400,174704226,1173,1173,1173,1173,0
20230704,112300,174704226,1173,1173,1173,1173,1354
20230704,112200,173115984,1174,1174,1174,1174,0
20230704,112100,173115984,1174,1174,1174,1174,700
20230704,112000,172294184,1174,1174,1174,1174,1
20230704,111900,172293010,1174,1174,1174,1174,0
20230704,111800,172293010,1174,1174,1174,1174,4
20230704,111700,172288314,1171,1171,1171,1171,0
20230704,111600,172288314,1171,1171,1171,1171,400
20230704,111500,171819914,1174,1174,1174,1174,0
20230704,111400,171819914,1174,1174,1174,1174,20
20230704,111300,171796434,1174,1174,1174,1174,4
20230704,111200,171791738,1173,1173,1173,1173,0
20230704,111100,171791738,1173,1173,1173,1173,1297
20230704,111000,170270357,1173,1173,1173,1173,1
20230704,110900,170269184,1173,1173,1173,1173,4
20230704,110800,170264492,1170,1170,1170,1170,0
20230704,110700,170264492,1170,1170,1170,1170,0
20230704,110600,170264492,1170,1170,1170,1170,0
20230704,110500,170264492,1170,1170,1170,1170,1
20230704,110400,170263322,1170,1170,1170,1170,0
20230704,110300,170263322,1170,1170,1170,1170,0
20230704,110200,170263322,1170,1170,1170,1170,0
20230704,110100,170263322,1170,1170,1170,1170,0
20230704,110000,170263322,1170,1170,1170,1170,0
20230704,105900,170263322,1170,1170,1170,1170,0
20230704,105800,170263322,1170,1170,1170,1170,82
20230704,105700,170167382,1170,1170,1170,1170,0
20230704,105600,170167382,1170,1173,1173,1170,1288
20230704,105500,168658148,1173,1173,1173,1173,0
20230704,105400,168658148,1173,1173,1173,1173,0
20230704,105300,168658148,1173,1173,1173,1173,282
20230704,105200,168327362,1174,1174,1174,1174,80
20230704,105100,168233442,1174,1174,1174,1174,386
20230704,105000,167780278,1174,1174,1174,1174,1354
20230704,104900,166190682,1173,1173,1173,1173,606
20230704,104800,165479844,1170,1172,1172,1170,4000
20230704,104700,160799814,1173,1173,1173,1173,0
20230704,104600,160799814,1173,1173,1173,1173,0
20230704,104500,160799814,1173,1173,1173,1173,0
20230704,104400,160799814,1173,1173,1173,1173,0
20230704,104300,160799814,1173,1173,1173,1173,301
20230704,104200,160446741,1173,1171,1173,1171,2186
20230704,104100,157883496,1170,1170,1170,1170,0
20230704,104000,157883496,1170,1170,1170,1170,50
20230704,103900,157824996,1170,1170,1170,1170,0
20230704,103800,157824996,1170,1170,1170,1170,0
20230704,103700,157824996,1170,1170,1170,1170,0
20230704,103600,157824996,1170,1170,1170,1170,0
20230704,103500,157824996,1170,1170,1170,1170,800
20230704,103400,156888996,1170,1170,1170,1170,52
20230704,103300,156828156,1171,1171,1171,1171,0
20230704,103200,156828156,1171,1171,1171,1171,366
20230704,103100,156399570,1171,1171,1171,1171,200
20230704,103000,156165370,1170,1170,1170,1170,0
20230704,102900,156165370,1170,1170,1170,1170,880
20230704,102800,155135770,1170,1170,1170,1170,100
20230704,102700,155018770,1170,1170,1170,1170,1200
20230704,102600,153614770,1170,1170,1170,1170,0
20230704,102500,153614770,1170,1170,1170,1170,0
20230704,102400,153614770,1170,1170,1170,1170,2080
20230704,102300,151181170,1170,1170,1170,1170,110
20230704,102200,151052470,1170,1171,1171,1170,3000
20230704,102100,147542142,1172,1172,1172,1172,0
20230704,102000,147542142,1172,1172,1172,1172,0
20230704,101900,147542142,1172,1172,1172,1172,1998
20230704,101800,145200486,1170,1170,1170,1170,3149
20230704,101700,141516156,1170,1170,1170,1170,0
20230704,101600,141516156,1170,1170,1170,1170,851
20230704,101500,140520486,1169,1169,1169,1169,0
20230704,101400,140520486,1169,1169,1169,1169,800
20230704,101300,139585286,1169,1169,1169,1169,0
20230704,101200,139585286,1169,1169,1169,1169,0
20230704,101100,139585286,1169,1169,1169,1169,14
20230704,101000,139568920,1169,1169,1169,1169,2074
20230704,100900,137144414,1168,1168,1168,1168,49
20230704,100800,137087182,1169,1169,1169,1169,70
20230704,100700,137005352,1169,1169,1169,1169,3619
20230704,100600,132774741,1168,1168,1168,1168,0
20230704,100500,132774741,1168,1168,1168,1168,1754
20230704,100400,130726069,1168,1168,1168,1168,8013
20230704,100300,121366885,1169,1169,1169,1169,6071
20230704,100200,114269886,1169,1169,1169,1169,837
20230704,100100,113291433,1169,1170,1170,1169,19793
20230704,100000,90134626,1172,1172,1172,1172,27
20230704,095900,90102982,1172,1172,1172,1172,0
20230704,095800,90102982,1172,1172,1172,1172,1
20230704,095700,90101810,1170,1171,1171,1170,11775
20230704,095600,76313610,1172,1172,1172,1172,0
20230704,095500,76313610,1172,1172,1172,1172,0
20230704,095400,76313610,1172,1172,1172,1172,0
20230704,095300,76313610,1172,1172,1172,1171,1994
20230704,095200,73978452,1172,1172,1172,1172,50
20230704,095100,73919852,1172,1172,1172,1172,50
20230704,095000,73861252,1172,1172,1172,1172,1
20230704,094900,73860080,1171,1171,1171,1171,100
20230704,094800,73742980,1171,1171,1171,1171,321
20230704,094700,73367089,1172,1172,1172,1172,4422
20230704,094600,68184505,1173,1173,1173,1173,7
20230704,094500,68176294,1171,1173,1173,1171,571
20230704,094400,67506513,1171,1171,1171,1171,5000
20230704,094300,61651513,1173,1173,1173,1173,0
20230704,094200,61651513,1173,1172,1173,1172,1022
20230704,094100,60452890,1172,1172,1172,1172,405
20230704,094000,59978230,1171,1171,1171,1171,0
20230704,093900,59978230,1171,1171,1171,1171,2243
20230704,093800,57351677,1172,1172,1172,1172,1
20230704,093700,57350505,1172,1172,1172,1172,12
20230704,093600,57336441,1172,1172,1172,1172,1
20230704,093500,57335269,1171,1173,1173,1171,2221
20230704,093400,54731035,1173,1173,1173,1173,2
20230704,093300,54728689,1173,1173,1173,1173,0
20230704,093200,54728689,1173,1173,1173,1173,132
20230704,093100,54573853,1173,1173,1173,1173,431
20230704,093000,54068290,1173,1173,1173,1173,89
20230704,092900,53963893,1171,1171,1171,1171,0
20230704,092800,53963893,1171,1172,1172,1171,1750
20230704,092700,51914394,1172,1172,1172,1172,6
20230704,092600,51907362,1172,1172,1172,1172,1
20230704,092500,51906190,1173,1173,1173,1173,10
20230704,092400,51894460,1174,1174,1174,1174,0
20230704,092300,51894460,1174,1174,1174,1174,1
20230704,092200,51893286,1173,1173,1173,1173,1
20230704,092100,51892113,1175,1174,1175,1174,1202
20230704,092000,50479933,1173,1174,1174,1173,86
20230704,091900,50378970,1174,1174,1174,1174,1
20230704,091800,50377796,1174,1174,1174,1174,493
20230704,091700,49799014,1174,1174,1174,1174,12
20230704,091600,49784926,1176,1176,1176,1176,300
20230704,091500,49432126,1176,1174,1176,1174,158
20230704,091400,49246519,1174,1174,1174,1174,0
20230704,091300,49246519,1174,1174,1174,1174,282
20230704,091200,48915451,1176,1176,1176,1176,1522
20230704,091100,47125579,1175,1177,1177,1175,965
20230704,091000,45990697,1177,1177,1178,1177,2562
20230704,090900,42975201,1177,1176,1177,1175,3282
20230704,090800,39116569,1176,1174,1176,1174,2478
20230704,090700,36206538,1170,1173,1174,1170,7370
20230704,090600,27556800,1173,1173,1173,1170,9535
20230704,090500,16393209,1174,1174,1174,1174,104
20230704,090400,16271113,1174,1174,1174,1174,150
20230704,090300,16095013,1174,1174,1174,1174,968
20230704,090200,14958581,1174,1175,1175,1173,433
20230704,090100,14450238,1175,1169,1175,1169,1579
20230704,090000,12601892,1171,1168,1171,1168,10789