KissMeData/064800/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,193100,296453500,1210,1210,1210,1210,1432
20230706,193000,296453500,1210,1210,1210,1210,0
20230706,192900,296453500,1210,1210,1210,1210,0
20230706,192800,296453500,1210,1210,1210,1210,0
20230706,192700,296453500,1210,1210,1210,1210,0
20230706,192600,296453500,1210,1210,1210,1210,0
20230706,192500,296453500,1210,1210,1210,1210,0
20230706,192400,296453500,1210,1210,1210,1210,0
20230706,192300,296453500,1210,1210,1210,1210,0
20230706,192200,296453500,1210,1210,1210,1210,0
20230706,192100,296453500,1210,1210,1210,1210,0
20230706,192000,296453500,1210,1210,1210,1210,0
20230706,191900,296453500,1210,1210,1210,1210,0
20230706,191800,296453500,1210,1210,1210,1210,0
20230706,191700,296453500,1210,1210,1210,1210,0
20230706,191600,296453500,1210,1210,1210,1210,0
20230706,191500,296453500,1210,1210,1210,1210,0
20230706,191400,296453500,1210,1210,1210,1210,0
20230706,191300,296453500,1210,1210,1210,1210,0
20230706,191200,296453500,1210,1210,1210,1210,0
20230706,191100,296453500,1210,1210,1210,1210,0
20230706,191000,296453500,1210,1210,1210,1210,0
20230706,190900,296453500,1210,1210,1210,1210,0
20230706,190800,296453500,1210,1210,1210,1210,0
20230706,190700,296453500,1210,1210,1210,1210,0
20230706,190600,296453500,1210,1210,1210,1210,0
20230706,190500,296453500,1210,1210,1210,1210,0
20230706,190400,296453500,1210,1210,1210,1210,0
20230706,190300,296453500,1210,1210,1210,1210,0
20230706,190200,296453500,1210,1210,1210,1210,0
20230706,190100,296453500,1210,1210,1210,1210,1432
20230706,190000,296453500,1210,1210,1210,1210,0
20230706,185900,296453500,1210,1210,1210,1210,0
20230706,185800,296453500,1210,1210,1210,1210,0
20230706,185700,296453500,1210,1210,1210,1210,0
20230706,185600,296453500,1210,1210,1210,1210,0
20230706,185500,296453500,1210,1210,1210,1210,0
20230706,185400,296453500,1210,1210,1210,1210,0
20230706,185300,296453500,1210,1210,1210,1210,0
20230706,185200,296453500,1210,1210,1210,1210,0
20230706,185100,296453500,1210,1210,1210,1210,0
20230706,185000,296453500,1210,1210,1210,1210,0
20230706,184900,296453500,1210,1210,1210,1210,0
20230706,184800,296453500,1210,1210,1210,1210,0
20230706,184700,296453500,1210,1210,1210,1210,0
20230706,184600,296453500,1210,1210,1210,1210,0
20230706,184500,296453500,1210,1210,1210,1210,0
20230706,184400,296453500,1210,1210,1210,1210,0
20230706,184300,296453500,1210,1210,1210,1210,0
20230706,184200,296453500,1210,1210,1210,1210,0
20230706,184100,296453500,1210,1210,1210,1210,0
20230706,184000,296453500,1210,1210,1210,1210,0
20230706,183900,296453500,1210,1210,1210,1210,0
20230706,183800,296453500,1210,1210,1210,1210,0
20230706,183700,296453500,1210,1210,1210,1210,0
20230706,183600,296453500,1210,1210,1210,1210,0
20230706,183500,296453500,1210,1210,1210,1210,0
20230706,183400,296453500,1210,1210,1210,1210,0
20230706,183300,296453500,1210,1210,1210,1210,0
20230706,183200,296453500,1210,1210,1210,1210,0
20230706,183100,296453500,1210,1210,1210,1210,1432
20230706,183000,296453500,1210,1210,1210,1210,0
20230706,182900,296453500,1210,1210,1210,1210,0
20230706,182800,296453500,1210,1210,1210,1210,0
20230706,182700,296453500,1210,1210,1210,1210,0
20230706,182600,296453500,1210,1210,1210,1210,0
20230706,182500,296453500,1210,1210,1210,1210,0
20230706,182400,296453500,1210,1210,1210,1210,0
20230706,182300,296453500,1210,1210,1210,1210,0
20230706,182200,296453500,1210,1210,1210,1210,0
20230706,182100,296453500,1210,1210,1210,1210,0
20230706,182000,296453500,1210,1210,1210,1210,0
20230706,181900,296453500,1210,1210,1210,1210,0
20230706,181800,296453500,1210,1210,1210,1210,0
20230706,181700,296453500,1210,1210,1210,1210,0
20230706,181600,296453500,1210,1210,1210,1210,0
20230706,181500,296453500,1210,1210,1210,1210,0
20230706,181400,296453500,1210,1210,1210,1210,0
20230706,181300,296453500,1210,1210,1210,1210,0
20230706,181200,296453500,1210,1210,1210,1210,0
20230706,181100,296453500,1210,1210,1210,1210,0
20230706,181000,296453500,1210,1210,1210,1210,0
20230706,180900,296453500,1210,1210,1210,1210,0
20230706,180800,296453500,1210,1210,1210,1210,0
20230706,180700,296453500,1210,1210,1210,1210,0
20230706,180600,296453500,1210,1210,1210,1210,0
20230706,180500,296453500,1210,1210,1210,1210,0
20230706,180400,296453500,1210,1210,1210,1210,0
20230706,180300,296453500,1210,1210,1210,1210,0
20230706,180200,296453500,1210,1210,1210,1210,0
20230706,180100,296453500,1210,1210,1210,1210,1432
20230706,180000,296453500,1210,1210,1210,1210,0
20230706,175900,296453500,1210,1210,1210,1210,0
20230706,175800,296453500,1210,1210,1210,1210,0
20230706,175700,296453500,1210,1210,1210,1210,0
20230706,175600,296453500,1210,1210,1210,1210,0
20230706,175500,296453500,1210,1210,1210,1210,0
20230706,175400,296453500,1210,1210,1210,1210,0
20230706,175300,296453500,1210,1210,1210,1210,0
20230706,175200,296453500,1210,1210,1210,1210,0
20230706,175100,296453500,1210,1210,1210,1210,0
20230706,175000,296453500,1210,1210,1210,1210,0
20230706,174900,296453500,1210,1210,1210,1210,0
20230706,174800,296453500,1210,1210,1210,1210,0
20230706,174700,296453500,1210,1210,1210,1210,0
20230706,174600,296453500,1210,1210,1210,1210,0
20230706,174500,296453500,1210,1210,1210,1210,0
20230706,174400,296453500,1210,1210,1210,1210,0
20230706,174300,296453500,1210,1210,1210,1210,0
20230706,174200,296453500,1210,1210,1210,1210,0
20230706,174100,296453500,1210,1210,1210,1210,0
20230706,174000,296453500,1210,1210,1210,1210,0
20230706,173900,296453500,1210,1210,1210,1210,0
20230706,173800,296453500,1210,1210,1210,1210,0
20230706,173700,296453500,1210,1210,1210,1210,0
20230706,173600,296453500,1210,1210,1210,1210,0
20230706,173500,296453500,1210,1210,1210,1210,0
20230706,173400,296453500,1210,1210,1210,1210,0
20230706,173300,296453500,1210,1210,1210,1210,0
20230706,173200,296453500,1210,1210,1210,1210,0
20230706,173100,296453500,1210,1210,1210,1210,1432
20230706,173000,296453500,1210,1210,1210,1210,0
20230706,172900,296453500,1210,1210,1210,1210,0
20230706,172800,296453500,1210,1210,1210,1210,0
20230706,172700,296453500,1210,1210,1210,1210,0
20230706,172600,296453500,1210,1210,1210,1210,0
20230706,172500,296453500,1210,1210,1210,1210,0
20230706,172400,296453500,1210,1210,1210,1210,0
20230706,172300,296453500,1210,1210,1210,1210,0
20230706,172200,296453500,1210,1210,1210,1210,0
20230706,172100,296453500,1210,1210,1210,1210,0
20230706,172000,296453500,1210,1210,1210,1210,0
20230706,171900,296453500,1210,1210,1210,1210,0
20230706,171800,296453500,1210,1210,1210,1210,0
20230706,171700,296453500,1210,1210,1210,1210,0
20230706,171600,296453500,1210,1210,1210,1210,0
20230706,171500,296453500,1210,1210,1210,1210,0
20230706,171400,296453500,1210,1210,1210,1210,0
20230706,171300,296453500,1210,1210,1210,1210,0
20230706,171200,296453500,1210,1210,1210,1210,0
20230706,171100,296453500,1210,1210,1210,1210,0
20230706,171000,296453500,1210,1210,1210,1210,0
20230706,170900,296453500,1210,1210,1210,1210,0
20230706,170800,296453500,1210,1210,1210,1210,0
20230706,170700,296453500,1210,1210,1210,1210,0
20230706,170600,296453500,1210,1210,1210,1210,0
20230706,170500,296453500,1210,1210,1210,1210,0
20230706,170400,296453500,1210,1210,1210,1210,0
20230706,170300,296453500,1210,1210,1210,1210,0
20230706,170200,296453500,1210,1210,1210,1210,0
20230706,170100,296453500,1210,1210,1210,1210,1432
20230706,170000,296453500,1210,1210,1210,1210,0
20230706,165900,296453500,1210,1210,1210,1210,0
20230706,165800,296453500,1210,1210,1210,1210,0
20230706,165700,296453500,1210,1210,1210,1210,0
20230706,165600,296453500,1210,1210,1210,1210,0
20230706,165500,296453500,1210,1210,1210,1210,0
20230706,165400,296453500,1210,1210,1210,1210,0
20230706,165300,296453500,1210,1210,1210,1210,0
20230706,165200,296453500,1210,1210,1210,1210,0
20230706,165100,296453500,1210,1210,1210,1210,0
20230706,165000,296453500,1210,1210,1210,1210,0
20230706,164900,296453500,1210,1210,1210,1210,0
20230706,164800,296453500,1210,1210,1210,1210,0
20230706,164700,296453500,1210,1210,1210,1210,0
20230706,164600,296453500,1210,1210,1210,1210,0
20230706,164500,296453500,1210,1210,1210,1210,0
20230706,164400,296453500,1210,1210,1210,1210,0
20230706,164300,296453500,1210,1210,1210,1210,0
20230706,164200,296453500,1210,1210,1210,1210,0
20230706,164100,296453500,1210,1210,1210,1210,0
20230706,164000,296453500,1210,1210,1210,1210,0
20230706,163900,296453500,1210,1210,1210,1210,0
20230706,163800,296453500,1210,1210,1210,1210,0
20230706,163700,296453500,1210,1210,1210,1210,0
20230706,163600,296453500,1210,1210,1210,1210,0
20230706,163500,296453500,1210,1210,1210,1210,0
20230706,163400,296453500,1210,1210,1210,1210,0
20230706,163300,296453500,1210,1210,1210,1210,0
20230706,163200,296453500,1210,1210,1210,1210,0
20230706,163100,296453500,1210,1210,1210,1210,1432
20230706,163000,296453500,1210,1210,1210,1210,0
20230706,162900,296453500,1210,1210,1210,1210,0
20230706,162800,296453500,1210,1210,1210,1210,0
20230706,162700,296453500,1210,1210,1210,1210,0
20230706,162600,296453500,1210,1210,1210,1210,0
20230706,162500,296453500,1210,1210,1210,1210,0
20230706,162400,296453500,1210,1210,1210,1210,0
20230706,162300,296453500,1210,1210,1210,1210,0
20230706,162200,296453500,1210,1210,1210,1210,0
20230706,162100,296453500,1210,1210,1210,1210,0
20230706,162000,296453500,1210,1210,1210,1210,0
20230706,161900,296453500,1210,1210,1210,1210,0
20230706,161800,296453500,1210,1210,1210,1210,0
20230706,161700,296453500,1210,1210,1210,1210,0
20230706,161600,296453500,1210,1210,1210,1210,0
20230706,161500,296453500,1210,1210,1210,1210,0
20230706,161400,296453500,1210,1210,1210,1210,0
20230706,161300,296453500,1210,1210,1210,1210,0
20230706,161200,296453500,1210,1210,1210,1210,0
20230706,161100,296453500,1210,1210,1210,1210,0
20230706,161000,296453500,1210,1210,1210,1210,0
20230706,160900,296453500,1210,1210,1210,1210,0
20230706,160800,296453500,1210,1210,1210,1210,0
20230706,160700,296453500,1210,1210,1210,1210,0
20230706,160600,296453500,1210,1210,1210,1210,0
20230706,160500,296453500,1210,1210,1210,1210,0
20230706,160400,296453500,1210,1210,1210,1210,0
20230706,160300,296453500,1210,1210,1210,1210,0
20230706,160200,296453500,1210,1210,1210,1210,0
20230706,160100,296453500,1210,1210,1210,1210,1432
20230706,160000,296453500,1210,1210,1210,1210,0
20230706,155900,296453500,1210,1210,1210,1210,0
20230706,155800,296453500,1210,1210,1210,1210,0
20230706,155700,296453500,1210,1210,1210,1210,0
20230706,155600,296453500,1210,1210,1210,1210,0
20230706,155500,296453500,1210,1210,1210,1210,0
20230706,155400,296453500,1210,1210,1210,1210,0
20230706,155300,296453500,1210,1210,1210,1210,0
20230706,155200,296453500,1210,1210,1210,1210,0
20230706,155100,296453500,1210,1210,1210,1210,0
20230706,155000,296453500,1210,1210,1210,1210,0
20230706,154900,296453500,1210,1210,1210,1210,0
20230706,154800,296453500,1210,1210,1210,1210,0
20230706,154700,296453500,1210,1210,1210,1210,0
20230706,154600,296453500,1210,1210,1210,1210,0
20230706,154500,296453500,1210,1210,1210,1210,0
20230706,154400,296453500,1210,1210,1210,1210,0
20230706,154300,296453500,1210,1210,1210,1210,0
20230706,154200,296453500,1210,1210,1210,1210,0
20230706,154100,296453500,1210,1210,1210,1210,0
20230706,154000,296453500,1210,1210,1210,1210,0
20230706,153900,296453500,1210,1210,1210,1210,0
20230706,153800,296453500,1210,1210,1210,1210,0
20230706,153700,296453500,1210,1210,1210,1210,0
20230706,153600,296453500,1210,1210,1210,1210,0
20230706,153500,296453500,1210,1210,1210,1210,0
20230706,153400,296453500,1210,1210,1210,1210,0
20230706,153300,296453500,1210,1210,1210,1210,0
20230706,153200,296453500,1210,1210,1210,1210,0
20230706,153100,296453500,1210,1210,1210,1210,1432
20230706,153000,296453500,1210,1210,1210,1210,1432
20230706,152900,294720780,1211,1211,1211,1211,0
20230706,152800,294720780,1211,1211,1211,1211,0
20230706,152700,294720780,1211,1211,1211,1211,0
20230706,152600,294720780,1211,1211,1211,1211,0
20230706,152500,294720780,1211,1211,1211,1211,0
20230706,152400,294720780,1211,1211,1211,1211,0
20230706,152300,294720780,1211,1211,1211,1211,0
20230706,152200,294720780,1211,1211,1211,1211,0
20230706,152100,294720780,1211,1211,1211,1211,0
20230706,152000,294720780,1211,1211,1211,1211,0
20230706,151900,294720780,1211,1210,1211,1210,88
20230706,151800,294614292,1211,1205,1211,1205,323
20230706,151700,294225029,1198,1198,1205,1198,641
20230706,151600,293456971,1198,1203,1205,1198,2122
20230706,151500,290912875,1202,1203,1203,1202,2929
20230706,151400,287389517,1203,1210,1211,1203,2035
20230706,151300,284938396,1210,1210,1210,1210,0
20230706,151200,284938396,1210,1210,1210,1205,773
20230706,151100,284003071,1210,1210,1210,1210,0
20230706,151000,284003071,1210,1210,1210,1210,0
20230706,150900,284003071,1210,1210,1210,1210,0
20230706,150800,284003071,1210,1210,1210,1210,1
20230706,150700,284001861,1210,1210,1210,1210,14
20230706,150600,283984921,1210,1204,1210,1204,22
20230706,150500,283958373,1205,1205,1205,1205,120
20230706,150400,283813773,1210,1210,1210,1205,126
20230706,150300,283661418,1209,1209,1209,1209,0
20230706,150200,283661418,1209,1209,1209,1209,0
20230706,150100,283661418,1209,1209,1209,1209,835
20230706,150000,282651903,1209,1209,1209,1209,0
20230706,145900,282651903,1209,1203,1209,1203,30
20230706,145800,282615753,1209,1209,1209,1209,0
20230706,145700,282615753,1209,1209,1209,1209,2
20230706,145600,282613335,1209,1209,1209,1209,300
20230706,145500,282250635,1210,1210,1210,1210,0
20230706,145400,282250635,1210,1210,1210,1210,0
20230706,145300,282250635,1210,1210,1210,1210,0
20230706,145200,282250635,1210,1210,1210,1210,0
20230706,145100,282250635,1210,1210,1210,1210,0
20230706,145000,282250635,1210,1210,1210,1210,0
20230706,144900,282250635,1210,1210,1210,1210,0
20230706,144800,282250635,1210,1210,1210,1210,0
20230706,144700,282250635,1210,1210,1210,1203,289
20230706,144600,281902528,1210,1210,1210,1210,1400
20230706,144500,280208528,1210,1210,1210,1210,0
20230706,144400,280208528,1210,1210,1210,1210,0
20230706,144300,280208528,1210,1210,1210,1210,5200
20230706,144200,273916528,1210,1210,1210,1210,0
20230706,144100,273916528,1210,1210,1210,1210,0
20230706,144000,273916528,1210,1210,1210,1210,95
20230706,143900,273801578,1210,1210,1210,1210,0
20230706,143800,273801578,1210,1210,1210,1210,0
20230706,143700,273801578,1210,1210,1210,1208,43
20230706,143600,273749608,1210,1210,1210,1210,1
20230706,143500,273748398,1210,1210,1210,1210,0
20230706,143400,273748398,1210,1210,1210,1210,0
20230706,143300,273748398,1210,1210,1210,1210,1
20230706,143200,273747188,1203,1203,1203,1203,1700
20230706,143100,271702088,1203,1203,1203,1203,0
20230706,143000,271702088,1203,1203,1203,1203,0
20230706,142900,271702088,1203,1203,1203,1203,10
20230706,142800,271690058,1203,1203,1203,1203,1
20230706,142700,271688855,1203,1203,1203,1203,2
20230706,142600,271686449,1203,1203,1203,1203,2
20230706,142500,271684043,1203,1203,1203,1203,0
20230706,142400,271684043,1203,1203,1203,1203,2
20230706,142300,271681637,1201,1207,1211,1201,868
20230706,142200,270636665,1203,1202,1203,1202,4763
20230706,142100,264910921,1202,1202,1202,1202,0
20230706,142000,264910921,1202,1202,1202,1202,0
20230706,141900,264910921,1202,1202,1202,1202,84
20230706,141800,264809953,1202,1202,1202,1202,0
20230706,141700,264809953,1202,1202,1202,1202,0
20230706,141600,264809953,1202,1202,1202,1202,0
20230706,141500,264809953,1202,1202,1202,1202,1000
20230706,141400,263607953,1202,1202,1202,1202,83
20230706,141300,263508187,1201,1201,1201,1201,1
20230706,141200,263506986,1202,1202,1202,1202,0
20230706,141100,263506986,1202,1202,1202,1202,0
20230706,141000,263506986,1202,1202,1202,1202,0
20230706,140900,263506986,1202,1202,1202,1202,1
20230706,140800,263505784,1202,1202,1202,1202,0
20230706,140700,263505784,1202,1202,1202,1202,21
20230706,140600,263480542,1203,1203,1203,1203,0
20230706,140500,263480542,1203,1203,1203,1203,0
20230706,140400,263480542,1203,1203,1203,1203,10
20230706,140300,263468512,1202,1203,1203,1202,21
20230706,140200,263443251,1202,1202,1202,1202,0
20230706,140100,263443251,1202,1202,1202,1202,0
20230706,140000,263443251,1202,1202,1202,1202,111
20230706,135900,263309829,1203,1203,1203,1203,0
20230706,135800,263309829,1203,1203,1203,1203,0
20230706,135700,263309829,1203,1203,1203,1203,0
20230706,135600,263309829,1203,1202,1203,1202,1030
20230706,135500,262071739,1202,1202,1202,1202,394
20230706,135400,261598151,1202,1202,1202,1202,104
20230706,135300,261473143,1202,1201,1202,1201,11
20230706,135200,261459930,1203,1203,1203,1203,0
20230706,135100,261459930,1203,1203,1203,1203,10
20230706,135000,261447900,1203,1196,1203,1195,11481
20230706,134900,247723081,1203,1203,1203,1203,0
20230706,134800,247723081,1203,1203,1203,1203,0
20230706,134700,247723081,1203,1203,1203,1203,0
20230706,134600,247723081,1203,1203,1203,1203,10
20230706,134500,247711051,1196,1196,1196,1196,1568
20230706,134400,245835723,1196,1196,1196,1196,1766
20230706,134300,243723587,1196,1196,1196,1196,51
20230706,134200,243662591,1195,1199,1199,1191,6289
20230706,134100,236136457,1200,1200,1200,1200,450
20230706,134000,235596457,1200,1200,1200,1200,0
20230706,133900,235596457,1200,1200,1200,1200,0
20230706,133800,235596457,1200,1200,1200,1200,0
20230706,133700,235596457,1200,1200,1200,1200,167
20230706,133600,235396057,1200,1200,1200,1200,3756
20230706,133500,230888857,1202,1202,1202,1202,1
20230706,133400,230887655,1199,1197,1199,1197,5014
20230706,133300,224875897,1197,1198,1198,1197,556
20230706,133200,224209829,1198,1198,1198,1198,54
20230706,133100,224145137,1200,1198,1200,1198,11
20230706,133000,224131939,1198,1198,1198,1198,1462
20230706,132900,222380463,1202,1203,1203,1198,1165
20230706,132800,220984685,1203,1203,1203,1203,17
20230706,132700,220964234,1203,1204,1204,1203,168
20230706,132600,220762129,1200,1200,1200,1200,213
20230706,132500,220506529,1200,1200,1200,1200,449
20230706,132400,219967729,1200,1202,1202,1200,474
20230706,132300,219398899,1204,1205,1205,1204,701
20230706,132200,218554844,1205,1206,1206,1205,2030
20230706,132100,216107810,1206,1206,1206,1206,20
20230706,132000,216083690,1209,1207,1209,1207,359
20230706,131900,215650216,1208,1205,1208,1204,191
20230706,131800,215419843,1205,1205,1205,1205,468
20230706,131700,214855903,1204,1204,1204,1197,731
20230706,131600,213975793,1196,1210,1210,1196,21328
20230706,131500,188367326,1211,1211,1211,1211,0
20230706,131400,188367326,1211,1214,1214,1204,4734
20230706,131300,182658781,1206,1209,1209,1206,3693
20230706,131200,178198963,1208,1208,1208,1208,0
20230706,131100,178198963,1208,1208,1208,1208,1
20230706,131000,178197755,1207,1207,1207,1207,0
20230706,130900,178197755,1207,1207,1207,1207,0
20230706,130800,178197755,1207,1211,1219,1207,13236
20230706,130700,162182958,1220,1222,1222,1210,10199
20230706,130600,149798703,1229,1225,1231,1222,2338
20230706,130500,146935622,1226,1227,1228,1226,1603
20230706,130400,144969023,1228,1228,1228,1228,0
20230706,130300,144969023,1228,1228,1228,1228,527
20230706,130200,144321867,1229,1229,1229,1229,106
20230706,130100,144191593,1228,1228,1228,1228,0
20230706,130000,144191593,1228,1228,1228,1228,0
20230706,125900,144191593,1228,1228,1228,1227,3440
20230706,125800,139967673,1228,1228,1228,1228,5
20230706,125700,139961533,1226,1229,1229,1226,306
20230706,125600,139585892,1229,1229,1229,1229,0
20230706,125500,139585892,1229,1229,1229,1229,381
20230706,125400,139117643,1234,1234,1234,1234,0
20230706,125300,139117643,1234,1234,1234,1234,0
20230706,125200,139117643,1234,1234,1234,1234,0
20230706,125100,139117643,1234,1234,1234,1234,0
20230706,125000,139117643,1234,1234,1234,1234,0
20230706,124900,139117643,1234,1234,1234,1234,0
20230706,124800,139117643,1234,1234,1234,1234,0
20230706,124700,139117643,1234,1234,1234,1234,0
20230706,124600,139117643,1234,1234,1234,1234,0
20230706,124500,139117643,1234,1234,1234,1234,0
20230706,124400,139117643,1234,1234,1234,1234,0
20230706,124300,139117643,1234,1234,1234,1234,0
20230706,124200,139117643,1234,1234,1234,1234,0
20230706,124100,139117643,1234,1234,1234,1234,0
20230706,124000,139117643,1234,1234,1234,1234,0
20230706,123900,139117643,1234,1229,1234,1229,1001
20230706,123800,137887409,1234,1229,1234,1229,1496
20230706,123700,136048765,1230,1234,1234,1230,1310
20230706,123600,134437457,1236,1236,1236,1236,0
20230706,123500,134437457,1236,1236,1236,1236,0
20230706,123400,134437457,1236,1236,1236,1236,0
20230706,123300,134437457,1236,1236,1236,1236,1
20230706,123200,134436221,1230,1230,1230,1230,29
20230706,123100,134400551,1229,1229,1229,1229,0
20230706,123000,134400551,1229,1229,1229,1229,0
20230706,122900,134400551,1229,1229,1229,1229,0
20230706,122800,134400551,1229,1229,1229,1229,20
20230706,122700,134375971,1230,1230,1230,1230,1081
20230706,122600,133046341,1231,1231,1231,1231,0
20230706,122500,133046341,1231,1231,1231,1231,0
20230706,122400,133046341,1231,1231,1231,1231,0
20230706,122300,133046341,1231,1231,1231,1231,0
20230706,122200,133046341,1231,1231,1231,1231,10
20230706,122100,133034031,1237,1237,1237,1237,0
20230706,122000,133034031,1237,1237,1237,1237,0
20230706,121900,133034031,1237,1237,1237,1237,1000
20230706,121800,131797031,1237,1231,1237,1231,101
20230706,121700,131672694,1237,1237,1237,1237,0
20230706,121600,131672694,1237,1237,1237,1237,0
20230706,121500,131672694,1237,1237,1237,1237,0
20230706,121400,131672694,1237,1237,1237,1237,0
20230706,121300,131672694,1237,1237,1237,1237,0
20230706,121200,131672694,1237,1237,1237,1237,0
20230706,121100,131672694,1237,1237,1237,1237,1
20230706,121000,131671457,1230,1230,1230,1230,0
20230706,120900,131671457,1230,1230,1230,1230,0
20230706,120800,131671457,1230,1230,1230,1230,0
20230706,120700,131671457,1230,1230,1230,1230,12
20230706,120600,131656697,1230,1230,1230,1230,724
20230706,120500,130766177,1230,1230,1230,1230,71
20230706,120400,130678847,1230,1230,1230,1230,0
20230706,120300,130678847,1230,1230,1230,1230,25
20230706,120200,130648097,1237,1237,1237,1237,8
20230706,120100,130638201,1238,1238,1238,1238,0
20230706,120000,130638201,1238,1238,1238,1238,5
20230706,115900,130632011,1230,1230,1230,1230,0
20230706,115800,130632011,1230,1232,1232,1230,28015
20230706,115700,96163256,1232,1234,1234,1232,2800
20230706,115600,92710039,1234,1234,1234,1234,0
20230706,115500,92710039,1234,1234,1234,1234,0
20230706,115400,92710039,1234,1234,1234,1234,1581
20230706,115300,90759085,1235,1235,1235,1235,0
20230706,115200,90759085,1235,1235,1235,1235,547
20230706,115100,90083540,1235,1235,1235,1235,80
20230706,115000,89984740,1235,1235,1235,1235,10020
20230706,114900,77610040,1236,1236,1236,1236,10
20230706,114800,77597680,1236,1236,1236,1236,0
20230706,114700,77597680,1236,1236,1236,1236,782
20230706,114600,76631128,1237,1238,1238,1237,224
20230706,114500,76353852,1239,1239,1239,1239,0
20230706,114400,76353852,1239,1239,1239,1239,0
20230706,114300,76353852,1239,1239,1239,1239,228
20230706,114200,76071360,1252,1241,1252,1241,3982
20230706,114100,71093705,1237,1237,1237,1237,0
20230706,114000,71093705,1237,1237,1237,1237,3
20230706,113900,71089994,1241,1241,1241,1241,0
20230706,113800,71089994,1241,1241,1241,1241,0
20230706,113700,71089994,1241,1241,1241,1241,0
20230706,113600,71089994,1241,1241,1241,1241,0
20230706,113500,71089994,1241,1241,1241,1241,200
20230706,113400,70841794,1241,1241,1241,1241,0
20230706,113300,70841794,1241,1241,1241,1241,0
20230706,113200,70841794,1241,1241,1241,1241,0
20230706,113100,70841794,1241,1241,1241,1241,0
20230706,113000,70841794,1241,1241,1241,1241,0
20230706,112900,70841794,1241,1241,1241,1241,1001
20230706,112800,69599553,1238,1240,1240,1238,918
20230706,112700,68461235,1241,1241,1241,1241,0
20230706,112600,68461235,1241,1241,1241,1241,0
20230706,112500,68461235,1241,1241,1241,1241,1
20230706,112400,68459994,1237,1237,1237,1237,0
20230706,112300,68459994,1237,1237,1237,1237,0
20230706,112200,68459994,1237,1237,1237,1237,229
20230706,112100,68176721,1241,1241,1241,1241,100
20230706,112000,68052621,1241,1240,1241,1240,155
20230706,111900,67860403,1240,1240,1240,1240,0
20230706,111800,67860403,1240,1239,1240,1239,100
20230706,111700,67736483,1238,1238,1238,1238,300
20230706,111600,67365083,1238,1238,1238,1238,1092
20230706,111500,66013187,1241,1240,1241,1240,91
20230706,111400,65900346,1240,1239,1240,1238,355
20230706,111300,65460465,1239,1239,1239,1239,30
20230706,111200,65423295,1243,1243,1243,1243,0
20230706,111100,65423295,1243,1243,1243,1243,0
20230706,111000,65423295,1243,1243,1243,1243,0
20230706,110900,65423295,1243,1243,1243,1243,1
20230706,110800,65422052,1239,1239,1239,1239,0
20230706,110700,65422052,1239,1239,1239,1239,0
20230706,110600,65422052,1239,1243,1243,1239,133
20230706,110500,65257219,1244,1244,1244,1244,0
20230706,110400,65257219,1244,1240,1244,1239,1233
20230706,110300,63725387,1242,1242,1242,1242,0
20230706,110200,63725387,1242,1240,1242,1239,1106
20230706,110100,62354996,1242,1242,1242,1240,79
20230706,110000,62257032,1240,1240,1242,1240,2064
20230706,105900,59693748,1243,1243,1243,1243,0
20230706,105800,59693748,1243,1243,1243,1243,0
20230706,105700,59693748,1243,1243,1243,1243,0
20230706,105600,59693748,1243,1243,1243,1243,0
20230706,105500,59693748,1243,1243,1243,1243,0
20230706,105400,59693748,1243,1243,1243,1243,0
20230706,105300,59693748,1243,1243,1243,1243,0
20230706,105200,59693748,1243,1243,1243,1243,0
20230706,105100,59693748,1243,1243,1243,1243,200
20230706,105000,59445148,1243,1243,1243,1243,0
20230706,104900,59445148,1243,1243,1243,1243,11
20230706,104800,59431475,1237,1237,1237,1237,630
20230706,104700,58652165,1243,1243,1243,1243,0
20230706,104600,58652165,1243,1243,1243,1243,0
20230706,104500,58652165,1243,1243,1243,1243,0
20230706,104400,58652165,1243,1243,1243,1243,0
20230706,104300,58652165,1243,1243,1243,1243,0
20230706,104200,58652165,1243,1243,1243,1243,0
20230706,104100,58652165,1243,1243,1243,1243,0
20230706,104000,58652165,1243,1243,1243,1243,0
20230706,103900,58652165,1243,1243,1243,1243,2
20230706,103800,58649679,1243,1237,1243,1237,157
20230706,103700,58455458,1243,1243,1243,1243,0
20230706,103600,58455458,1243,1243,1243,1243,0
20230706,103500,58455458,1243,1243,1243,1243,0
20230706,103400,58455458,1243,1243,1243,1243,0
20230706,103300,58455458,1243,1243,1243,1243,0
20230706,103200,58455458,1243,1243,1243,1243,0
20230706,103100,58455458,1243,1243,1243,1243,0
20230706,103000,58455458,1243,1243,1243,1243,2
20230706,102900,58452972,1236,1236,1236,1236,1
20230706,102800,58451736,1243,1243,1243,1243,1
20230706,102700,58450493,1242,1242,1242,1242,0
20230706,102600,58450493,1242,1242,1242,1242,0
20230706,102500,58450493,1242,1241,1242,1241,892
20230706,102400,57343358,1241,1241,1241,1241,0
20230706,102300,57343358,1241,1241,1241,1241,0
20230706,102200,57343358,1241,1241,1241,1241,1
20230706,102100,57342117,1235,1237,1237,1235,9388
20230706,102000,45742824,1243,1243,1243,1243,0
20230706,101900,45742824,1243,1243,1243,1243,0
20230706,101800,45742824,1243,1243,1243,1243,0
20230706,101700,45742824,1243,1243,1243,1243,0
20230706,101600,45742824,1243,1243,1243,1243,0
20230706,101500,45742824,1243,1243,1243,1243,0
20230706,101400,45742824,1243,1237,1243,1237,58
20230706,101300,45670970,1237,1237,1237,1237,40
20230706,101200,45621490,1244,1244,1244,1244,18
20230706,101100,45599098,1237,1238,1238,1237,35
20230706,101000,45555772,1240,1240,1240,1240,0
20230706,100900,45555772,1240,1240,1240,1240,1
20230706,100800,45554532,1239,1240,1240,1239,25
20230706,100700,45523549,1244,1244,1244,1244,0
20230706,100600,45523549,1244,1244,1244,1244,0
20230706,100500,45523549,1244,1244,1244,1244,2
20230706,100400,45521061,1244,1244,1244,1244,0
20230706,100300,45521061,1244,1244,1244,1244,0
20230706,100200,45521061,1244,1244,1244,1244,0
20230706,100100,45521061,1244,1244,1244,1244,0
20230706,100000,45521061,1244,1244,1244,1244,0
20230706,095900,45521061,1244,1244,1244,1244,0
20230706,095800,45521061,1244,1244,1244,1244,0
20230706,095700,45521061,1244,1244,1244,1244,0
20230706,095600,45521061,1244,1244,1244,1244,0
20230706,095500,45521061,1244,1244,1244,1244,0
20230706,095400,45521061,1244,1244,1244,1244,0
20230706,095300,45521061,1244,1244,1244,1244,0
20230706,095200,45521061,1244,1244,1244,1244,0
20230706,095100,45521061,1244,1244,1244,1244,0
20230706,095000,45521061,1244,1244,1244,1244,0
20230706,094900,45521061,1244,1244,1244,1244,2
20230706,094800,45518573,1244,1244,1244,1244,0
20230706,094700,45518573,1244,1244,1244,1244,10
20230706,094600,45506133,1244,1244,1244,1244,0
20230706,094500,45506133,1244,1244,1244,1244,0
20230706,094400,45506133,1244,1244,1244,1244,0
20230706,094300,45506133,1244,1244,1244,1244,0
20230706,094200,45506133,1244,1244,1244,1244,0
20230706,094100,45506133,1244,1244,1244,1244,0
20230706,094000,45506133,1244,1244,1244,1244,5
20230706,093900,45499913,1244,1244,1244,1244,1
20230706,093800,45498669,1243,1243,1243,1243,8
20230706,093700,45488725,1244,1242,1244,1242,101
20230706,093600,45363260,1235,1237,1242,1235,1235
20230706,093500,43837077,1237,1237,1237,1237,117
20230706,093400,43692348,1236,1237,1237,1236,1754
20230706,093300,41523683,1237,1237,1242,1237,2283
20230706,093200,38695792,1240,1240,1240,1240,0
20230706,093100,38695792,1240,1238,1240,1237,210
20230706,093000,38435990,1240,1240,1240,1240,0
20230706,092900,38435990,1240,1240,1240,1240,0
20230706,092800,38435990,1240,1240,1240,1240,0
20230706,092700,38435990,1240,1240,1240,1240,10
20230706,092600,38423590,1240,1238,1240,1237,2286
20230706,092500,35592677,1241,1241,1241,1241,0
20230706,092400,35592677,1241,1237,1241,1237,11
20230706,092300,35579066,1237,1237,1237,1237,19
20230706,092200,35555563,1237,1240,1240,1237,1026
20230706,092100,34285234,1243,1243,1243,1243,0
20230706,092000,34285234,1243,1243,1243,1243,500
20230706,091900,33663734,1245,1245,1245,1245,0
20230706,091800,33663734,1245,1245,1245,1245,1
20230706,091700,33662489,1237,1246,1248,1237,1579
20230706,091600,31708028,1246,1246,1246,1246,0
20230706,091500,31708028,1246,1246,1246,1246,2
20230706,091400,31705536,1245,1246,1246,1245,31
20230706,091300,31666921,1246,1246,1246,1246,28
20230706,091200,31632033,1246,1246,1246,1246,0
20230706,091100,31632033,1246,1243,1246,1243,223
20230706,091000,31354829,1243,1243,1243,1243,1
20230706,090900,31353586,1238,1237,1243,1237,2301
20230706,090800,28502563,1239,1243,1243,1236,6752
20230706,090700,20132141,1249,1243,1249,1243,604
20230706,090600,19381363,1244,1246,1249,1244,6857
20230706,090500,10843568,1250,1247,1250,1246,555
20230706,090400,10151806,1250,1250,1250,1250,0
20230706,090300,10151806,1250,1250,1250,1250,1
20230706,090200,10150556,1250,1250,1250,1250,1
20230706,090100,10149306,1246,1246,1247,1245,5070
20230706,090000,3832924,1247,1256,1256,1247,3062