KissMeData/022220/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185900,118290959,1462,1462,1462,1462,1260
20230704,185800,118290959,1462,1462,1462,1462,0
20230704,185700,118290959,1462,1462,1462,1462,0
20230704,185600,118290959,1462,1462,1462,1462,0
20230704,185500,118290959,1462,1462,1462,1462,0
20230704,185400,118290959,1462,1462,1462,1462,0
20230704,185300,118290959,1462,1462,1462,1462,0
20230704,185200,118290959,1462,1462,1462,1462,0
20230704,185100,118290959,1462,1462,1462,1462,0
20230704,185000,118290959,1462,1462,1462,1462,0
20230704,184900,118290959,1462,1462,1462,1462,0
20230704,184800,118290959,1462,1462,1462,1462,0
20230704,184700,118290959,1462,1462,1462,1462,0
20230704,184600,118290959,1462,1462,1462,1462,0
20230704,184500,118290959,1462,1462,1462,1462,0
20230704,184400,118290959,1462,1462,1462,1462,0
20230704,184300,118290959,1462,1462,1462,1462,0
20230704,184200,118290959,1462,1462,1462,1462,0
20230704,184100,118290959,1462,1462,1462,1462,0
20230704,184000,118290959,1462,1462,1462,1462,0
20230704,183900,118290959,1462,1462,1462,1462,0
20230704,183800,118290959,1462,1462,1462,1462,0
20230704,183700,118290959,1462,1462,1462,1462,0
20230704,183600,118290959,1462,1462,1462,1462,0
20230704,183500,118290959,1462,1462,1462,1462,0
20230704,183400,118290959,1462,1462,1462,1462,0
20230704,183300,118290959,1462,1462,1462,1462,0
20230704,183200,118290959,1462,1462,1462,1462,0
20230704,183100,118290959,1462,1462,1462,1462,0
20230704,183000,118290959,1462,1462,1462,1462,0
20230704,182900,118290959,1462,1462,1462,1462,1260
20230704,182800,118290959,1462,1462,1462,1462,0
20230704,182700,118290959,1462,1462,1462,1462,0
20230704,182600,118290959,1462,1462,1462,1462,0
20230704,182500,118290959,1462,1462,1462,1462,0
20230704,182400,118290959,1462,1462,1462,1462,0
20230704,182300,118290959,1462,1462,1462,1462,0
20230704,182200,118290959,1462,1462,1462,1462,0
20230704,182100,118290959,1462,1462,1462,1462,0
20230704,182000,118290959,1462,1462,1462,1462,0
20230704,181900,118290959,1462,1462,1462,1462,0
20230704,181800,118290959,1462,1462,1462,1462,0
20230704,181700,118290959,1462,1462,1462,1462,0
20230704,181600,118290959,1462,1462,1462,1462,0
20230704,181500,118290959,1462,1462,1462,1462,0
20230704,181400,118290959,1462,1462,1462,1462,0
20230704,181300,118290959,1462,1462,1462,1462,0
20230704,181200,118290959,1462,1462,1462,1462,0
20230704,181100,118290959,1462,1462,1462,1462,0
20230704,181000,118290959,1462,1462,1462,1462,0
20230704,180900,118290959,1462,1462,1462,1462,0
20230704,180800,118290959,1462,1462,1462,1462,0
20230704,180700,118290959,1462,1462,1462,1462,0
20230704,180600,118290959,1462,1462,1462,1462,0
20230704,180500,118290959,1462,1462,1462,1462,0
20230704,180400,118290959,1462,1462,1462,1462,0
20230704,180300,118290959,1462,1462,1462,1462,0
20230704,180200,118290959,1462,1462,1462,1462,0
20230704,180100,118290959,1462,1462,1462,1462,0
20230704,180000,118290959,1462,1462,1462,1462,0
20230704,175900,118290959,1462,1462,1462,1462,1260
20230704,175800,118290959,1462,1462,1462,1462,0
20230704,175700,118290959,1462,1462,1462,1462,0
20230704,175600,118290959,1462,1462,1462,1462,0
20230704,175500,118290959,1462,1462,1462,1462,0
20230704,175400,118290959,1462,1462,1462,1462,0
20230704,175300,118290959,1462,1462,1462,1462,0
20230704,175200,118290959,1462,1462,1462,1462,0
20230704,175100,118290959,1462,1462,1462,1462,0
20230704,175000,118290959,1462,1462,1462,1462,0
20230704,174900,118290959,1462,1462,1462,1462,0
20230704,174800,118290959,1462,1462,1462,1462,0
20230704,174700,118290959,1462,1462,1462,1462,0
20230704,174600,118290959,1462,1462,1462,1462,0
20230704,174500,118290959,1462,1462,1462,1462,0
20230704,174400,118290959,1462,1462,1462,1462,0
20230704,174300,118290959,1462,1462,1462,1462,0
20230704,174200,118290959,1462,1462,1462,1462,0
20230704,174100,118290959,1462,1462,1462,1462,0
20230704,174000,118290959,1462,1462,1462,1462,0
20230704,173900,118290959,1462,1462,1462,1462,0
20230704,173800,118290959,1462,1462,1462,1462,0
20230704,173700,118290959,1462,1462,1462,1462,0
20230704,173600,118290959,1462,1462,1462,1462,0
20230704,173500,118290959,1462,1462,1462,1462,0
20230704,173400,118290959,1462,1462,1462,1462,0
20230704,173300,118290959,1462,1462,1462,1462,0
20230704,173200,118290959,1462,1462,1462,1462,0
20230704,173100,118290959,1462,1462,1462,1462,0
20230704,173000,118290959,1462,1462,1462,1462,0
20230704,172900,118290959,1462,1462,1462,1462,1260
20230704,172800,118290959,1462,1462,1462,1462,0
20230704,172700,118290959,1462,1462,1462,1462,0
20230704,172600,118290959,1462,1462,1462,1462,0
20230704,172500,118290959,1462,1462,1462,1462,0
20230704,172400,118290959,1462,1462,1462,1462,0
20230704,172300,118290959,1462,1462,1462,1462,0
20230704,172200,118290959,1462,1462,1462,1462,0
20230704,172100,118290959,1462,1462,1462,1462,0
20230704,172000,118290959,1462,1462,1462,1462,0
20230704,171900,118290959,1462,1462,1462,1462,0
20230704,171800,118290959,1462,1462,1462,1462,0
20230704,171700,118290959,1462,1462,1462,1462,0
20230704,171600,118290959,1462,1462,1462,1462,0
20230704,171500,118290959,1462,1462,1462,1462,0
20230704,171400,118290959,1462,1462,1462,1462,0
20230704,171300,118290959,1462,1462,1462,1462,0
20230704,171200,118290959,1462,1462,1462,1462,0
20230704,171100,118290959,1462,1462,1462,1462,0
20230704,171000,118290959,1462,1462,1462,1462,0
20230704,170900,118290959,1462,1462,1462,1462,0
20230704,170800,118290959,1462,1462,1462,1462,0
20230704,170700,118290959,1462,1462,1462,1462,0
20230704,170600,118290959,1462,1462,1462,1462,0
20230704,170500,118290959,1462,1462,1462,1462,0
20230704,170400,118290959,1462,1462,1462,1462,0
20230704,170300,118290959,1462,1462,1462,1462,0
20230704,170200,118290959,1462,1462,1462,1462,0
20230704,170100,118290959,1462,1462,1462,1462,0
20230704,170000,118290959,1462,1462,1462,1462,0
20230704,165900,118290959,1462,1462,1462,1462,1260
20230704,165800,118290959,1462,1462,1462,1462,0
20230704,165700,118290959,1462,1462,1462,1462,0
20230704,165600,118290959,1462,1462,1462,1462,0
20230704,165500,118290959,1462,1462,1462,1462,0
20230704,165400,118290959,1462,1462,1462,1462,0
20230704,165300,118290959,1462,1462,1462,1462,0
20230704,165200,118290959,1462,1462,1462,1462,0
20230704,165100,118290959,1462,1462,1462,1462,0
20230704,165000,118290959,1462,1462,1462,1462,0
20230704,164900,118290959,1462,1462,1462,1462,0
20230704,164800,118290959,1462,1462,1462,1462,0
20230704,164700,118290959,1462,1462,1462,1462,0
20230704,164600,118290959,1462,1462,1462,1462,0
20230704,164500,118290959,1462,1462,1462,1462,0
20230704,164400,118290959,1462,1462,1462,1462,0
20230704,164300,118290959,1462,1462,1462,1462,0
20230704,164200,118290959,1462,1462,1462,1462,0
20230704,164100,118290959,1462,1462,1462,1462,0
20230704,164000,118290959,1462,1462,1462,1462,0
20230704,163900,118290959,1462,1462,1462,1462,0
20230704,163800,118290959,1462,1462,1462,1462,0
20230704,163700,118290959,1462,1462,1462,1462,0
20230704,163600,118290959,1462,1462,1462,1462,0
20230704,163500,118290959,1462,1462,1462,1462,0
20230704,163400,118290959,1462,1462,1462,1462,0
20230704,163300,118290959,1462,1462,1462,1462,0
20230704,163200,118290959,1462,1462,1462,1462,0
20230704,163100,118290959,1462,1462,1462,1462,0
20230704,163000,118290959,1462,1462,1462,1462,0
20230704,162900,118290959,1462,1462,1462,1462,1260
20230704,162800,118290959,1462,1462,1462,1462,0
20230704,162700,118290959,1462,1462,1462,1462,0
20230704,162600,118290959,1462,1462,1462,1462,0
20230704,162500,118290959,1462,1462,1462,1462,0
20230704,162400,118290959,1462,1462,1462,1462,0
20230704,162300,118290959,1462,1462,1462,1462,0
20230704,162200,118290959,1462,1462,1462,1462,0
20230704,162100,118290959,1462,1462,1462,1462,0
20230704,162000,118290959,1462,1462,1462,1462,0
20230704,161900,118290959,1462,1462,1462,1462,0
20230704,161800,118290959,1462,1462,1462,1462,0
20230704,161700,118290959,1462,1462,1462,1462,0
20230704,161600,118290959,1462,1462,1462,1462,0
20230704,161500,118290959,1462,1462,1462,1462,0
20230704,161400,118290959,1462,1462,1462,1462,0
20230704,161300,118290959,1462,1462,1462,1462,0
20230704,161200,118290959,1462,1462,1462,1462,0
20230704,161100,118290959,1462,1462,1462,1462,0
20230704,161000,118290959,1462,1462,1462,1462,0
20230704,160900,118290959,1462,1462,1462,1462,0
20230704,160800,118290959,1462,1462,1462,1462,0
20230704,160700,118290959,1462,1462,1462,1462,0
20230704,160600,118290959,1462,1462,1462,1462,0
20230704,160500,118290959,1462,1462,1462,1462,0
20230704,160400,118290959,1462,1462,1462,1462,0
20230704,160300,118290959,1462,1462,1462,1462,0
20230704,160200,118290959,1462,1462,1462,1462,0
20230704,160100,118290959,1462,1462,1462,1462,0
20230704,160000,118290959,1462,1462,1462,1462,0
20230704,155900,118290959,1462,1462,1462,1462,1260
20230704,155800,118290959,1462,1462,1462,1462,0
20230704,155700,118290959,1462,1462,1462,1462,0
20230704,155600,118290959,1462,1462,1462,1462,0
20230704,155500,118290959,1462,1462,1462,1462,0
20230704,155400,118290959,1462,1462,1462,1462,0
20230704,155300,118290959,1462,1462,1462,1462,0
20230704,155200,118290959,1462,1462,1462,1462,0
20230704,155100,118290959,1462,1462,1462,1462,0
20230704,155000,118290959,1462,1462,1462,1462,0
20230704,154900,118290959,1462,1462,1462,1462,0
20230704,154800,118290959,1462,1462,1462,1462,0
20230704,154700,118290959,1462,1462,1462,1462,0
20230704,154600,118290959,1462,1462,1462,1462,0
20230704,154500,118290959,1462,1462,1462,1462,0
20230704,154400,118290959,1462,1462,1462,1462,0
20230704,154300,118290959,1462,1462,1462,1462,0
20230704,154200,118290959,1462,1462,1462,1462,0
20230704,154100,118290959,1462,1462,1462,1462,0
20230704,154000,118290959,1462,1462,1462,1462,0
20230704,153900,118290959,1462,1462,1462,1462,0
20230704,153800,118290959,1462,1462,1462,1462,0
20230704,153700,118290959,1462,1462,1462,1462,0
20230704,153600,118290959,1462,1462,1462,1462,0
20230704,153500,118290959,1462,1462,1462,1462,0
20230704,153400,118290959,1462,1462,1462,1462,0
20230704,153300,118290959,1462,1462,1462,1462,0
20230704,153200,118290959,1462,1462,1462,1462,0
20230704,153100,118290959,1462,1462,1462,1462,0
20230704,153000,118290959,1462,1462,1462,1462,1260
20230704,152900,116448839,1462,1462,1462,1462,0
20230704,152800,116448839,1462,1462,1462,1462,0
20230704,152700,116448839,1462,1462,1462,1462,0
20230704,152600,116448839,1462,1462,1462,1462,0
20230704,152500,116448839,1462,1462,1462,1462,0
20230704,152400,116448839,1462,1462,1462,1462,0
20230704,152300,116448839,1462,1462,1462,1462,0
20230704,152200,116448839,1462,1462,1462,1462,0
20230704,152100,116448839,1462,1462,1462,1462,0
20230704,152000,116448839,1462,1462,1462,1462,0
20230704,151900,116448839,1462,1459,1462,1459,184
20230704,151800,116180305,1459,1459,1459,1459,0
20230704,151700,116180305,1459,1459,1459,1459,0
20230704,151600,116180305,1459,1456,1460,1448,12586
20230704,151500,97814643,1455,1455,1455,1455,0
20230704,151400,97814643,1455,1455,1455,1455,200
20230704,151300,97523643,1455,1455,1455,1455,0
20230704,151200,97523643,1455,1455,1455,1455,0
20230704,151100,97523643,1455,1455,1455,1455,0
20230704,151000,97523643,1455,1455,1455,1455,0
20230704,150900,97523643,1455,1455,1455,1455,0
20230704,150800,97523643,1455,1454,1455,1447,1126
20230704,150700,95886481,1454,1454,1454,1454,1
20230704,150600,95885027,1447,1447,1447,1447,4
20230704,150500,95879239,1454,1454,1454,1454,0
20230704,150400,95879239,1454,1454,1454,1454,1
20230704,150300,95877785,1448,1454,1454,1448,2
20230704,150200,95874883,1454,1454,1454,1454,0
20230704,150100,95874883,1454,1454,1454,1454,0
20230704,150000,95874883,1454,1454,1454,1454,10
20230704,145900,95860343,1454,1454,1454,1454,0
20230704,145800,95860343,1454,1454,1454,1454,0
20230704,145700,95860343,1454,1454,1454,1454,0
20230704,145600,95860343,1454,1454,1454,1454,2
20230704,145500,95857435,1448,1448,1448,1448,18
20230704,145400,95831371,1448,1448,1448,1448,542
20230704,145300,95046555,1447,1449,1449,1447,12147
20230704,145200,77460394,1449,1449,1449,1449,0
20230704,145100,77460394,1449,1449,1449,1449,0
20230704,145000,77460394,1449,1449,1449,1449,0
20230704,144900,77460394,1449,1449,1449,1449,0
20230704,144800,77460394,1449,1449,1449,1449,0
20230704,144700,77460394,1449,1449,1449,1449,0
20230704,144600,77460394,1449,1455,1455,1449,457
20230704,144500,76796047,1448,1448,1448,1448,0
20230704,144400,76796047,1448,1448,1448,1448,0
20230704,144300,76796047,1448,1448,1448,1448,0
20230704,144200,76796047,1448,1448,1448,1448,0
20230704,144100,76796047,1448,1448,1448,1448,0
20230704,144000,76796047,1448,1449,1449,1448,1889
20230704,143900,74059398,1450,1450,1450,1450,568
20230704,143800,73235798,1450,1450,1450,1450,1639
20230704,143700,70859248,1450,1450,1450,1450,0
20230704,143600,70859248,1450,1450,1450,1450,0
20230704,143500,70859248,1450,1450,1450,1450,0
20230704,143400,70859248,1450,1450,1450,1450,0
20230704,143300,70859248,1450,1450,1450,1450,0
20230704,143200,70859248,1450,1450,1450,1450,380
20230704,143100,70308248,1451,1451,1451,1451,250
20230704,143000,69945498,1456,1456,1456,1456,0
20230704,142900,69945498,1456,1456,1456,1456,0
20230704,142800,69945498,1456,1456,1456,1456,0
20230704,142700,69945498,1456,1456,1456,1456,0
20230704,142600,69945498,1456,1456,1456,1456,0
20230704,142500,69945498,1456,1456,1456,1456,0
20230704,142400,69945498,1456,1456,1456,1456,0
20230704,142300,69945498,1456,1456,1456,1456,1
20230704,142200,69944042,1453,1453,1453,1453,0
20230704,142100,69944042,1453,1453,1453,1453,0
20230704,142000,69944042,1453,1453,1453,1453,0
20230704,141900,69944042,1453,1453,1453,1453,0
20230704,141800,69944042,1453,1453,1453,1453,0
20230704,141700,69944042,1453,1453,1453,1453,0
20230704,141600,69944042,1453,1453,1453,1453,260
20230704,141500,69566262,1453,1453,1453,1453,210
20230704,141400,69261132,1457,1457,1457,1457,0
20230704,141300,69261132,1457,1457,1457,1457,0
20230704,141200,69261132,1457,1457,1457,1457,0
20230704,141100,69261132,1457,1457,1457,1457,0
20230704,141000,69261132,1457,1457,1457,1457,0
20230704,140900,69261132,1457,1457,1457,1457,0
20230704,140800,69261132,1457,1457,1457,1457,0
20230704,140700,69261132,1457,1457,1457,1457,0
20230704,140600,69261132,1457,1457,1457,1457,0
20230704,140500,69261132,1457,1457,1457,1457,0
20230704,140400,69261132,1457,1457,1457,1457,0
20230704,140300,69261132,1457,1457,1457,1457,0
20230704,140200,69261132,1457,1457,1457,1457,0
20230704,140100,69261132,1457,1457,1457,1457,0
20230704,140000,69261132,1457,1457,1457,1457,0
20230704,135900,69261132,1457,1457,1457,1457,0
20230704,135800,69261132,1457,1457,1457,1457,0
20230704,135700,69261132,1457,1457,1457,1457,0
20230704,135600,69261132,1457,1457,1457,1457,0
20230704,135500,69261132,1457,1457,1457,1457,0
20230704,135400,69261132,1457,1457,1457,1457,0
20230704,135300,69261132,1457,1457,1457,1457,0
20230704,135200,69261132,1457,1457,1457,1457,0
20230704,135100,69261132,1457,1457,1457,1457,0
20230704,135000,69261132,1457,1457,1457,1457,0
20230704,134900,69261132,1457,1457,1457,1457,0
20230704,134800,69261132,1457,1457,1457,1457,0
20230704,134700,69261132,1457,1457,1457,1457,0
20230704,134600,69261132,1457,1457,1457,1457,1
20230704,134500,69259675,1450,1450,1450,1450,100
20230704,134400,69114675,1457,1457,1457,1457,0
20230704,134300,69114675,1457,1457,1457,1457,0
20230704,134200,69114675,1457,1457,1457,1457,0
20230704,134100,69114675,1457,1457,1457,1457,0
20230704,134000,69114675,1457,1457,1457,1457,0
20230704,133900,69114675,1457,1457,1457,1457,0
20230704,133800,69114675,1457,1457,1457,1457,0
20230704,133700,69114675,1457,1457,1457,1457,0
20230704,133600,69114675,1457,1457,1457,1457,0
20230704,133500,69114675,1457,1457,1457,1457,0
20230704,133400,69114675,1457,1457,1457,1457,0
20230704,133300,69114675,1457,1457,1457,1457,0
20230704,133200,69114675,1457,1457,1457,1457,0
20230704,133100,69114675,1457,1457,1457,1457,0
20230704,133000,69114675,1457,1457,1457,1457,0
20230704,132900,69114675,1457,1457,1457,1457,1
20230704,132800,69113218,1449,1449,1449,1449,6
20230704,132700,69104524,1457,1457,1457,1457,0
20230704,132600,69104524,1457,1457,1457,1457,0
20230704,132500,69104524,1457,1457,1457,1457,0
20230704,132400,69104524,1457,1457,1457,1457,0
20230704,132300,69104524,1457,1457,1457,1457,1000
20230704,132200,67647524,1457,1457,1457,1457,0
20230704,132100,67647524,1457,1457,1457,1457,0
20230704,132000,67647524,1457,1457,1457,1457,0
20230704,131900,67647524,1457,1457,1457,1457,0
20230704,131800,67647524,1457,1457,1457,1457,0
20230704,131700,67647524,1457,1457,1457,1457,0
20230704,131600,67647524,1457,1457,1457,1457,0
20230704,131500,67647524,1457,1457,1457,1457,0
20230704,131400,67647524,1457,1457,1457,1457,1
20230704,131300,67646067,1449,1449,1449,1449,0
20230704,131200,67646067,1449,1449,1449,1449,65
20230704,131100,67551882,1457,1457,1457,1457,0
20230704,131000,67551882,1457,1457,1457,1457,0
20230704,130900,67551882,1457,1457,1457,1457,0
20230704,130800,67551882,1457,1457,1457,1457,0
20230704,130700,67551882,1457,1457,1457,1457,40
20230704,130600,67493602,1457,1457,1457,1457,0
20230704,130500,67493602,1457,1457,1457,1457,0
20230704,130400,67493602,1457,1457,1457,1457,1
20230704,130300,67492145,1457,1457,1457,1457,0
20230704,130200,67492145,1457,1457,1457,1457,1
20230704,130100,67490688,1449,1449,1449,1449,0
20230704,130000,67490688,1449,1452,1452,1449,1285
20230704,125900,65627063,1452,1452,1452,1452,0
20230704,125800,65627063,1452,1452,1452,1452,0
20230704,125700,65627063,1452,1452,1452,1452,0
20230704,125600,65627063,1452,1452,1452,1452,0
20230704,125500,65627063,1452,1452,1452,1452,0
20230704,125400,65627063,1452,1452,1452,1452,0
20230704,125300,65627063,1452,1452,1452,1452,55
20230704,125200,65547203,1451,1451,1451,1451,0
20230704,125100,65547203,1451,1451,1451,1451,0
20230704,125000,65547203,1451,1451,1451,1451,0
20230704,124900,65547203,1451,1451,1451,1451,0
20230704,124800,65547203,1451,1451,1451,1451,0
20230704,124700,65547203,1451,1451,1451,1451,0
20230704,124600,65547203,1451,1451,1451,1451,0
20230704,124500,65547203,1451,1451,1451,1451,0
20230704,124400,65547203,1451,1451,1451,1451,0
20230704,124300,65547203,1451,1451,1451,1451,0
20230704,124200,65547203,1451,1451,1451,1451,0
20230704,124100,65547203,1451,1451,1451,1451,0
20230704,124000,65547203,1451,1451,1451,1451,0
20230704,123900,65547203,1451,1451,1451,1451,1053
20230704,123800,64019300,1451,1450,1451,1450,195
20230704,123700,63736533,1450,1450,1450,1450,0
20230704,123600,63736533,1450,1451,1451,1450,824
20230704,123500,62540954,1458,1458,1458,1458,0
20230704,123400,62540954,1458,1458,1458,1458,0
20230704,123300,62540954,1458,1458,1458,1458,0
20230704,123200,62540954,1458,1458,1458,1458,0
20230704,123100,62540954,1458,1458,1458,1458,0
20230704,123000,62540954,1458,1458,1458,1458,0
20230704,122900,62540954,1458,1458,1458,1458,0
20230704,122800,62540954,1458,1458,1458,1458,0
20230704,122700,62540954,1458,1458,1458,1458,1
20230704,122600,62539496,1458,1458,1458,1458,0
20230704,122500,62539496,1458,1458,1458,1458,0
20230704,122400,62539496,1458,1458,1458,1458,0
20230704,122300,62539496,1458,1458,1458,1458,0
20230704,122200,62539496,1458,1458,1458,1458,0
20230704,122100,62539496,1458,1458,1458,1458,0
20230704,122000,62539496,1458,1458,1458,1458,0
20230704,121900,62539496,1458,1458,1458,1458,0
20230704,121800,62539496,1458,1458,1458,1458,0
20230704,121700,62539496,1458,1458,1458,1458,0
20230704,121600,62539496,1458,1458,1458,1458,0
20230704,121500,62539496,1458,1458,1458,1458,0
20230704,121400,62539496,1458,1458,1458,1458,0
20230704,121300,62539496,1458,1458,1458,1458,0
20230704,121200,62539496,1458,1458,1458,1458,0
20230704,121100,62539496,1458,1458,1458,1458,0
20230704,121000,62539496,1458,1458,1458,1458,0
20230704,120900,62539496,1458,1458,1458,1458,0
20230704,120800,62539496,1458,1458,1458,1458,0
20230704,120700,62539496,1458,1458,1458,1458,0
20230704,120600,62539496,1458,1458,1458,1451,13
20230704,120500,62520605,1459,1459,1459,1459,140
20230704,120400,62316345,1461,1461,1461,1461,0
20230704,120300,62316345,1461,1461,1461,1461,0
20230704,120200,62316345,1461,1461,1461,1461,0
20230704,120100,62316345,1461,1461,1461,1461,1
20230704,120000,62314884,1451,1451,1451,1451,0
20230704,115900,62314884,1451,1451,1451,1451,0
20230704,115800,62314884,1451,1457,1461,1451,3182
20230704,115700,57669321,1451,1452,1452,1451,72
20230704,115600,57564808,1457,1457,1457,1457,1
20230704,115500,57563351,1450,1450,1450,1450,0
20230704,115400,57563351,1450,1450,1450,1450,0
20230704,115300,57563351,1450,1450,1450,1450,0
20230704,115200,57563351,1450,1450,1450,1450,0
20230704,115100,57563351,1450,1450,1450,1450,0
20230704,115000,57563351,1450,1450,1450,1450,0
20230704,114900,57563351,1450,1450,1450,1450,0
20230704,114800,57563351,1450,1452,1452,1450,67
20230704,114700,57466150,1458,1458,1458,1458,0
20230704,114600,57466150,1458,1458,1458,1458,0
20230704,114500,57466150,1458,1458,1458,1458,0
20230704,114400,57466150,1458,1458,1458,1458,0
20230704,114300,57466150,1458,1458,1458,1458,0
20230704,114200,57466150,1458,1458,1458,1458,0
20230704,114100,57466150,1458,1458,1458,1458,100
20230704,114000,57320350,1461,1461,1461,1461,0
20230704,113900,57320350,1461,1455,1461,1455,700
20230704,113800,56300542,1455,1455,1455,1455,0
20230704,113700,56300542,1455,1455,1455,1455,0
20230704,113600,56300542,1455,1455,1455,1455,0
20230704,113500,56300542,1455,1455,1455,1455,0
20230704,113400,56300542,1455,1455,1455,1455,7
20230704,113300,56290357,1458,1458,1458,1458,0
20230704,113200,56290357,1458,1456,1458,1456,5000
20230704,113100,49007296,1456,1456,1456,1456,1
20230704,113000,49005840,1452,1452,1452,1452,1
20230704,112900,49004388,1453,1453,1453,1453,0
20230704,112800,49004388,1453,1454,1454,1453,3
20230704,112700,49000027,1454,1454,1454,1453,6
20230704,112600,48991304,1455,1455,1455,1455,0
20230704,112500,48991304,1455,1455,1455,1455,0
20230704,112400,48991304,1455,1455,1455,1455,0
20230704,112300,48991304,1455,1455,1455,1455,0
20230704,112200,48991304,1455,1455,1455,1455,100
20230704,112100,48845804,1456,1456,1456,1456,50
20230704,112000,48773004,1457,1457,1457,1457,0
20230704,111900,48773004,1457,1457,1457,1457,0
20230704,111800,48773004,1457,1457,1457,1457,0
20230704,111700,48773004,1457,1457,1457,1457,0
20230704,111600,48773004,1457,1457,1457,1457,0
20230704,111500,48773004,1457,1457,1457,1457,0
20230704,111400,48773004,1457,1457,1457,1457,30
20230704,111300,48729294,1458,1458,1458,1458,0
20230704,111200,48729294,1458,1458,1458,1458,0
20230704,111100,48729294,1458,1458,1458,1458,0
20230704,111000,48729294,1458,1458,1458,1458,0
20230704,110900,48729294,1458,1458,1458,1458,0
20230704,110800,48729294,1458,1458,1458,1458,0
20230704,110700,48729294,1458,1458,1458,1458,0
20230704,110600,48729294,1458,1458,1458,1458,0
20230704,110500,48729294,1458,1458,1458,1458,0
20230704,110400,48729294,1458,1458,1458,1458,0
20230704,110300,48729294,1458,1458,1458,1458,0
20230704,110200,48729294,1458,1458,1458,1458,0
20230704,110100,48729294,1458,1457,1458,1457,100
20230704,110000,48583577,1460,1458,1460,1458,101
20230704,105900,48436305,1449,1449,1449,1449,0
20230704,105800,48436305,1449,1449,1449,1449,0
20230704,105700,48436305,1449,1449,1449,1449,0
20230704,105600,48436305,1449,1450,1450,1449,10
20230704,105500,48421809,1461,1461,1461,1461,0
20230704,105400,48421809,1461,1461,1461,1461,0
20230704,105300,48421809,1461,1461,1461,1461,0
20230704,105200,48421809,1461,1461,1461,1461,0
20230704,105100,48421809,1461,1461,1461,1461,0
20230704,105000,48421809,1461,1461,1461,1461,0
20230704,104900,48421809,1461,1461,1461,1461,0
20230704,104800,48421809,1461,1455,1461,1455,20
20230704,104700,48392622,1448,1456,1456,1448,2033
20230704,104600,45432762,1452,1453,1453,1452,9
20230704,104500,45419686,1464,1455,1464,1455,5021
20230704,104400,38075686,1457,1457,1457,1457,0
20230704,104300,38075686,1457,1457,1457,1457,0
20230704,104200,38075686,1457,1457,1457,1457,0
20230704,104100,38075686,1457,1457,1457,1457,0
20230704,104000,38075686,1457,1457,1457,1457,0
20230704,103900,38075686,1457,1457,1457,1457,0
20230704,103800,38075686,1457,1457,1457,1457,2
20230704,103700,38072772,1447,1447,1447,1447,0
20230704,103600,38072772,1447,1449,1449,1447,100
20230704,103500,37927999,1460,1460,1460,1460,0
20230704,103400,37927999,1460,1460,1460,1460,0
20230704,103300,37927999,1460,1460,1460,1460,0
20230704,103200,37927999,1460,1451,1460,1448,1026
20230704,103100,36439219,1452,1452,1452,1452,3
20230704,103000,36434863,1463,1463,1463,1463,0
20230704,102900,36434863,1463,1450,1463,1450,150
20230704,102800,36216477,1449,1449,1449,1449,0
20230704,102700,36216477,1449,1449,1449,1449,0
20230704,102600,36216477,1449,1449,1449,1449,0
20230704,102500,36216477,1449,1449,1449,1449,0
20230704,102400,36216477,1449,1449,1449,1449,0
20230704,102300,36216477,1449,1449,1449,1449,0
20230704,102200,36216477,1449,1449,1449,1449,0
20230704,102100,36216477,1449,1449,1449,1449,0
20230704,102000,36216477,1449,1449,1449,1449,0
20230704,101900,36216477,1449,1449,1449,1449,0
20230704,101800,36216477,1449,1449,1449,1449,0
20230704,101700,36216477,1449,1449,1449,1449,0
20230704,101600,36216477,1449,1446,1449,1446,47
20230704,101500,36148423,1446,1446,1446,1445,855
20230704,101400,34912097,1446,1454,1454,1446,445
20230704,101300,34267867,1465,1461,1465,1461,3000
20230704,101200,29874323,1462,1462,1462,1462,0
20230704,101100,29874323,1462,1453,1462,1453,100
20230704,101000,29728437,1449,1449,1449,1449,0
20230704,100900,29728437,1449,1449,1449,1449,0
20230704,100800,29728437,1449,1449,1449,1449,0
20230704,100700,29728437,1449,1449,1449,1449,0
20230704,100600,29728437,1449,1449,1449,1449,0
20230704,100500,29728437,1449,1449,1449,1449,0
20230704,100400,29728437,1449,1449,1449,1449,0
20230704,100300,29728437,1449,1449,1449,1449,0
20230704,100200,29728437,1449,1449,1449,1449,0
20230704,100100,29728437,1449,1449,1449,1449,0
20230704,100000,29728437,1449,1449,1449,1449,0
20230704,095900,29728437,1449,1449,1449,1449,552
20230704,095800,28928589,1449,1449,1449,1449,0
20230704,095700,28928589,1449,1449,1449,1449,0
20230704,095600,28928589,1449,1449,1449,1449,0
20230704,095500,28928589,1449,1449,1449,1449,0
20230704,095400,28928589,1449,1449,1449,1449,0
20230704,095300,28928589,1449,1449,1449,1449,0
20230704,095200,28928589,1449,1449,1449,1449,110
20230704,095100,28769199,1453,1453,1453,1453,0
20230704,095000,28769199,1453,1452,1453,1452,1000
20230704,094900,27316206,1452,1452,1452,1452,0
20230704,094800,27316206,1452,1452,1452,1452,0
20230704,094700,27316206,1452,1452,1452,1452,0
20230704,094600,27316206,1452,1452,1452,1452,0
20230704,094500,27316206,1452,1452,1452,1452,0
20230704,094400,27316206,1452,1452,1452,1452,0
20230704,094300,27316206,1452,1452,1452,1452,1
20230704,094200,27314754,1449,1449,1449,1449,0
20230704,094100,27314754,1449,1449,1449,1449,0
20230704,094000,27314754,1449,1449,1449,1449,0
20230704,093900,27314754,1449,1449,1449,1449,648
20230704,093800,26375802,1447,1447,1447,1447,7
20230704,093700,26365673,1447,1447,1447,1447,0
20230704,093600,26365673,1447,1447,1447,1447,0
20230704,093500,26365673,1447,1446,1447,1446,97
20230704,093400,26225391,1451,1446,1451,1446,2000
20230704,093300,23323464,1446,1445,1446,1445,50
20230704,093200,23251186,1437,1437,1437,1437,0
20230704,093100,23251186,1437,1447,1448,1437,880
20230704,093000,21979395,1447,1453,1453,1447,7481
20230704,092900,11126308,1453,1453,1453,1453,1000
20230704,092800,9673308,1454,1454,1454,1454,0
20230704,092700,9673308,1454,1454,1454,1454,4
20230704,092600,9667492,1454,1454,1454,1454,0
20230704,092500,9667492,1454,1454,1454,1454,0
20230704,092400,9667492,1454,1454,1454,1454,0
20230704,092300,9667492,1454,1454,1454,1454,10
20230704,092200,9652952,1457,1456,1457,1456,180
20230704,092100,9390730,1457,1453,1457,1453,46
20230704,092000,9323888,1453,1453,1453,1453,0
20230704,091900,9323888,1453,1453,1453,1453,0
20230704,091800,9323888,1453,1453,1453,1453,0
20230704,091700,9323888,1453,1453,1453,1453,0
20230704,091600,9323888,1453,1453,1453,1453,0
20230704,091500,9323888,1453,1453,1453,1453,18
20230704,091400,9297734,1452,1454,1454,1452,700
20230704,091300,8281132,1453,1453,1453,1453,0
20230704,091200,8281132,1453,1453,1453,1453,0
20230704,091100,8281132,1453,1453,1460,1453,211
20230704,091000,7973149,1453,1461,1461,1453,23
20230704,090900,7939603,1460,1460,1460,1460,0
20230704,090800,7939603,1460,1460,1460,1460,0
20230704,090700,7939603,1460,1460,1460,1460,620
20230704,090600,7034403,1460,1458,1460,1458,2382
20230704,090500,3556767,1459,1459,1459,1453,61
20230704,090400,3467780,1459,1459,1459,1459,0
20230704,090300,3467780,1459,1459,1459,1459,1
20230704,090200,3466321,1459,1454,1459,1453,86
20230704,090100,3341052,1452,1452,1452,1452,0
20230704,090000,3341052,1452,1452,1452,1452,2301