KissMeData/065770/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,35149516,1570,1570,1570,1570,2453
20230705,193200,35149516,1570,1570,1570,1570,0
20230705,193100,35149516,1570,1570,1570,1570,0
20230705,193000,35149516,1570,1570,1570,1570,0
20230705,192900,35149516,1570,1570,1570,1570,0
20230705,192800,35149516,1570,1570,1570,1570,0
20230705,192700,35149516,1570,1570,1570,1570,0
20230705,192600,35149516,1570,1570,1570,1570,0
20230705,192500,35149516,1570,1570,1570,1570,0
20230705,192400,35149516,1570,1570,1570,1570,0
20230705,192300,35149516,1570,1570,1570,1570,0
20230705,192200,35149516,1570,1570,1570,1570,0
20230705,192100,35149516,1570,1570,1570,1570,0
20230705,192000,35149516,1570,1570,1570,1570,0
20230705,191900,35149516,1570,1570,1570,1570,0
20230705,191800,35149516,1570,1570,1570,1570,0
20230705,191700,35149516,1570,1570,1570,1570,0
20230705,191600,35149516,1570,1570,1570,1570,0
20230705,191500,35149516,1570,1570,1570,1570,0
20230705,191400,35149516,1570,1570,1570,1570,0
20230705,191300,35149516,1570,1570,1570,1570,0
20230705,191200,35149516,1570,1570,1570,1570,0
20230705,191100,35149516,1570,1570,1570,1570,0
20230705,191000,35149516,1570,1570,1570,1570,0
20230705,190900,35149516,1570,1570,1570,1570,0
20230705,190800,35149516,1570,1570,1570,1570,0
20230705,190700,35149516,1570,1570,1570,1570,0
20230705,190600,35149516,1570,1570,1570,1570,0
20230705,190500,35149516,1570,1570,1570,1570,0
20230705,190400,35149516,1570,1570,1570,1570,0
20230705,190300,35149516,1570,1570,1570,1570,2453
20230705,190200,35149516,1570,1570,1570,1570,0
20230705,190100,35149516,1570,1570,1570,1570,0
20230705,190000,35149516,1570,1570,1570,1570,0
20230705,185900,35149516,1570,1570,1570,1570,0
20230705,185800,35149516,1570,1570,1570,1570,0
20230705,185700,35149516,1570,1570,1570,1570,0
20230705,185600,35149516,1570,1570,1570,1570,0
20230705,185500,35149516,1570,1570,1570,1570,0
20230705,185400,35149516,1570,1570,1570,1570,0
20230705,185300,35149516,1570,1570,1570,1570,0
20230705,185200,35149516,1570,1570,1570,1570,0
20230705,185100,35149516,1570,1570,1570,1570,0
20230705,185000,35149516,1570,1570,1570,1570,0
20230705,184900,35149516,1570,1570,1570,1570,0
20230705,184800,35149516,1570,1570,1570,1570,0
20230705,184700,35149516,1570,1570,1570,1570,0
20230705,184600,35149516,1570,1570,1570,1570,0
20230705,184500,35149516,1570,1570,1570,1570,0
20230705,184400,35149516,1570,1570,1570,1570,0
20230705,184300,35149516,1570,1570,1570,1570,0
20230705,184200,35149516,1570,1570,1570,1570,0
20230705,184100,35149516,1570,1570,1570,1570,0
20230705,184000,35149516,1570,1570,1570,1570,0
20230705,183900,35149516,1570,1570,1570,1570,0
20230705,183800,35149516,1570,1570,1570,1570,0
20230705,183700,35149516,1570,1570,1570,1570,0
20230705,183600,35149516,1570,1570,1570,1570,0
20230705,183500,35149516,1570,1570,1570,1570,0
20230705,183400,35149516,1570,1570,1570,1570,0
20230705,183300,35149516,1570,1570,1570,1570,2453
20230705,183200,35149516,1570,1570,1570,1570,0
20230705,183100,35149516,1570,1570,1570,1570,0
20230705,183000,35149516,1570,1570,1570,1570,0
20230705,182900,35149516,1570,1570,1570,1570,0
20230705,182800,35149516,1570,1570,1570,1570,0
20230705,182700,35149516,1570,1570,1570,1570,0
20230705,182600,35149516,1570,1570,1570,1570,0
20230705,182500,35149516,1570,1570,1570,1570,0
20230705,182400,35149516,1570,1570,1570,1570,0
20230705,182300,35149516,1570,1570,1570,1570,0
20230705,182200,35149516,1570,1570,1570,1570,0
20230705,182100,35149516,1570,1570,1570,1570,0
20230705,182000,35149516,1570,1570,1570,1570,0
20230705,181900,35149516,1570,1570,1570,1570,0
20230705,181800,35149516,1570,1570,1570,1570,0
20230705,181700,35149516,1570,1570,1570,1570,0
20230705,181600,35149516,1570,1570,1570,1570,0
20230705,181500,35149516,1570,1570,1570,1570,0
20230705,181400,35149516,1570,1570,1570,1570,0
20230705,181300,35149516,1570,1570,1570,1570,0
20230705,181200,35149516,1570,1570,1570,1570,0
20230705,181100,35149516,1570,1570,1570,1570,0
20230705,181000,35149516,1570,1570,1570,1570,0
20230705,180900,35149516,1570,1570,1570,1570,0
20230705,180800,35149516,1570,1570,1570,1570,0
20230705,180700,35149516,1570,1570,1570,1570,0
20230705,180600,35149516,1570,1570,1570,1570,0
20230705,180500,35149516,1570,1570,1570,1570,0
20230705,180400,35149516,1570,1570,1570,1570,0
20230705,180300,35149516,1570,1570,1570,1570,2453
20230705,180200,35149516,1570,1570,1570,1570,0
20230705,180100,35149516,1570,1570,1570,1570,0
20230705,180000,35149516,1570,1570,1570,1570,0
20230705,175900,35149516,1570,1570,1570,1570,0
20230705,175800,35149516,1570,1570,1570,1570,0
20230705,175700,35149516,1570,1570,1570,1570,0
20230705,175600,35149516,1570,1570,1570,1570,0
20230705,175500,35149516,1570,1570,1570,1570,0
20230705,175400,35149516,1570,1570,1570,1570,0
20230705,175300,35149516,1570,1570,1570,1570,0
20230705,175200,35149516,1570,1570,1570,1570,0
20230705,175100,35149516,1570,1570,1570,1570,0
20230705,175000,35149516,1570,1570,1570,1570,0
20230705,174900,35149516,1570,1570,1570,1570,0
20230705,174800,35149516,1570,1570,1570,1570,0
20230705,174700,35149516,1570,1570,1570,1570,0
20230705,174600,35149516,1570,1570,1570,1570,0
20230705,174500,35149516,1570,1570,1570,1570,0
20230705,174400,35149516,1570,1570,1570,1570,0
20230705,174300,35149516,1570,1570,1570,1570,0
20230705,174200,35149516,1570,1570,1570,1570,0
20230705,174100,35149516,1570,1570,1570,1570,0
20230705,174000,35149516,1570,1570,1570,1570,0
20230705,173900,35149516,1570,1570,1570,1570,0
20230705,173800,35149516,1570,1570,1570,1570,0
20230705,173700,35149516,1570,1570,1570,1570,0
20230705,173600,35149516,1570,1570,1570,1570,0
20230705,173500,35149516,1570,1570,1570,1570,0
20230705,173400,35149516,1570,1570,1570,1570,0
20230705,173300,35149516,1570,1570,1570,1570,2453
20230705,173200,35149516,1570,1570,1570,1570,0
20230705,173100,35149516,1570,1570,1570,1570,0
20230705,173000,35149516,1570,1570,1570,1570,0
20230705,172900,35149516,1570,1570,1570,1570,0
20230705,172800,35149516,1570,1570,1570,1570,0
20230705,172700,35149516,1570,1570,1570,1570,0
20230705,172600,35149516,1570,1570,1570,1570,0
20230705,172500,35149516,1570,1570,1570,1570,0
20230705,172400,35149516,1570,1570,1570,1570,0
20230705,172300,35149516,1570,1570,1570,1570,0
20230705,172200,35149516,1570,1570,1570,1570,0
20230705,172100,35149516,1570,1570,1570,1570,0
20230705,172000,35149516,1570,1570,1570,1570,0
20230705,171900,35149516,1570,1570,1570,1570,0
20230705,171800,35149516,1570,1570,1570,1570,0
20230705,171700,35149516,1570,1570,1570,1570,0
20230705,171600,35149516,1570,1570,1570,1570,0
20230705,171500,35149516,1570,1570,1570,1570,0
20230705,171400,35149516,1570,1570,1570,1570,0
20230705,171300,35149516,1570,1570,1570,1570,0
20230705,171200,35149516,1570,1570,1570,1570,0
20230705,171100,35149516,1570,1570,1570,1570,0
20230705,171000,35149516,1570,1570,1570,1570,0
20230705,170900,35149516,1570,1570,1570,1570,0
20230705,170800,35149516,1570,1570,1570,1570,0
20230705,170700,35149516,1570,1570,1570,1570,0
20230705,170600,35149516,1570,1570,1570,1570,0
20230705,170500,35149516,1570,1570,1570,1570,0
20230705,170400,35149516,1570,1570,1570,1570,0
20230705,170300,35149516,1570,1570,1570,1570,2453
20230705,170200,35149516,1570,1570,1570,1570,0
20230705,170100,35149516,1570,1570,1570,1570,0
20230705,170000,35149516,1570,1570,1570,1570,0
20230705,165900,35149516,1570,1570,1570,1570,0
20230705,165800,35149516,1570,1570,1570,1570,0
20230705,165700,35149516,1570,1570,1570,1570,0
20230705,165600,35149516,1570,1570,1570,1570,0
20230705,165500,35149516,1570,1570,1570,1570,0
20230705,165400,35149516,1570,1570,1570,1570,0
20230705,165300,35149516,1570,1570,1570,1570,0
20230705,165200,35149516,1570,1570,1570,1570,0
20230705,165100,35149516,1570,1570,1570,1570,0
20230705,165000,35149516,1570,1570,1570,1570,0
20230705,164900,35149516,1570,1570,1570,1570,0
20230705,164800,35149516,1570,1570,1570,1570,0
20230705,164700,35149516,1570,1570,1570,1570,0
20230705,164600,35149516,1570,1570,1570,1570,0
20230705,164500,35149516,1570,1570,1570,1570,0
20230705,164400,35149516,1570,1570,1570,1570,0
20230705,164300,35149516,1570,1570,1570,1570,0
20230705,164200,35149516,1570,1570,1570,1570,0
20230705,164100,35149516,1570,1570,1570,1570,0
20230705,164000,35149516,1570,1570,1570,1570,0
20230705,163900,35149516,1570,1570,1570,1570,0
20230705,163800,35149516,1570,1570,1570,1570,0
20230705,163700,35149516,1570,1570,1570,1570,0
20230705,163600,35149516,1570,1570,1570,1570,0
20230705,163500,35149516,1570,1570,1570,1570,0
20230705,163400,35149516,1570,1570,1570,1570,0
20230705,163300,35149516,1570,1570,1570,1570,2453
20230705,163200,35149516,1570,1570,1570,1570,0
20230705,163100,35149516,1570,1570,1570,1570,0
20230705,163000,35149516,1570,1570,1570,1570,0
20230705,162900,35149516,1570,1570,1570,1570,0
20230705,162800,35149516,1570,1570,1570,1570,0
20230705,162700,35149516,1570,1570,1570,1570,0
20230705,162600,35149516,1570,1570,1570,1570,0
20230705,162500,35149516,1570,1570,1570,1570,0
20230705,162400,35149516,1570,1570,1570,1570,0
20230705,162300,35149516,1570,1570,1570,1570,0
20230705,162200,35149516,1570,1570,1570,1570,0
20230705,162100,35149516,1570,1570,1570,1570,0
20230705,162000,35149516,1570,1570,1570,1570,0
20230705,161900,35149516,1570,1570,1570,1570,0
20230705,161800,35149516,1570,1570,1570,1570,0
20230705,161700,35149516,1570,1570,1570,1570,0
20230705,161600,35149516,1570,1570,1570,1570,0
20230705,161500,35149516,1570,1570,1570,1570,0
20230705,161400,35149516,1570,1570,1570,1570,0
20230705,161300,35149516,1570,1570,1570,1570,0
20230705,161200,35149516,1570,1570,1570,1570,0
20230705,161100,35149516,1570,1570,1570,1570,0
20230705,161000,35149516,1570,1570,1570,1570,0
20230705,160900,35149516,1570,1570,1570,1570,0
20230705,160800,35149516,1570,1570,1570,1570,0
20230705,160700,35149516,1570,1570,1570,1570,0
20230705,160600,35149516,1570,1570,1570,1570,0
20230705,160500,35149516,1570,1570,1570,1570,0
20230705,160400,35149516,1570,1570,1570,1570,0
20230705,160300,35149516,1570,1570,1570,1570,2453
20230705,160200,35149516,1570,1570,1570,1570,0
20230705,160100,35149516,1570,1570,1570,1570,0
20230705,160000,35149516,1570,1570,1570,1570,0
20230705,155900,35149516,1570,1570,1570,1570,0
20230705,155800,35149516,1570,1570,1570,1570,0
20230705,155700,35149516,1570,1570,1570,1570,0
20230705,155600,35149516,1570,1570,1570,1570,0
20230705,155500,35149516,1570,1570,1570,1570,0
20230705,155400,35149516,1570,1570,1570,1570,0
20230705,155300,35149516,1570,1570,1570,1570,0
20230705,155200,35149516,1570,1570,1570,1570,0
20230705,155100,35149516,1570,1570,1570,1570,0
20230705,155000,35149516,1570,1570,1570,1570,0
20230705,154900,35149516,1570,1570,1570,1570,0
20230705,154800,35149516,1570,1570,1570,1570,0
20230705,154700,35149516,1570,1570,1570,1570,0
20230705,154600,35149516,1570,1570,1570,1570,0
20230705,154500,35149516,1570,1570,1570,1570,0
20230705,154400,35149516,1570,1570,1570,1570,0
20230705,154300,35149516,1570,1570,1570,1570,0
20230705,154200,35149516,1570,1570,1570,1570,0
20230705,154100,35149516,1570,1570,1570,1570,0
20230705,154000,35149516,1570,1570,1570,1570,0
20230705,153900,35149516,1570,1570,1570,1570,0
20230705,153800,35149516,1570,1570,1570,1570,0
20230705,153700,35149516,1570,1570,1570,1570,0
20230705,153600,35149516,1570,1570,1570,1570,0
20230705,153500,35149516,1570,1570,1570,1570,0
20230705,153400,35149516,1570,1570,1570,1570,0
20230705,153300,35149516,1570,1570,1570,1570,2453
20230705,153200,35149516,1570,1570,1570,1570,0
20230705,153100,35149516,1570,1570,1570,1570,0
20230705,153000,35149516,1570,1570,1570,1570,2453
20230705,152900,31298306,1570,1570,1570,1570,0
20230705,152800,31298306,1570,1570,1570,1570,0
20230705,152700,31298306,1570,1570,1570,1570,0
20230705,152600,31298306,1570,1570,1570,1570,0
20230705,152500,31298306,1570,1570,1570,1570,0
20230705,152400,31298306,1570,1570,1570,1570,0
20230705,152300,31298306,1570,1570,1570,1570,0
20230705,152200,31298306,1570,1570,1570,1570,0
20230705,152100,31298306,1570,1570,1570,1570,0
20230705,152000,31298306,1570,1570,1570,1570,0
20230705,151900,31298306,1570,1570,1570,1570,62
20230705,151800,31200966,1569,1569,1569,1569,38
20230705,151700,31141344,1569,1569,1569,1569,200
20230705,151600,30827544,1569,1569,1569,1569,0
20230705,151500,30827544,1569,1569,1569,1569,0
20230705,151400,30827544,1569,1569,1569,1569,0
20230705,151300,30827544,1569,1567,1569,1567,45
20230705,151200,30757027,1567,1567,1567,1567,100
20230705,151100,30600327,1567,1567,1567,1567,0
20230705,151000,30600327,1567,1567,1567,1567,0
20230705,150900,30600327,1567,1567,1567,1567,50
20230705,150800,30521977,1569,1569,1569,1569,0
20230705,150700,30521977,1569,1569,1569,1569,50
20230705,150600,30443527,1569,1569,1569,1569,0
20230705,150500,30443527,1569,1569,1569,1569,0
20230705,150400,30443527,1569,1569,1569,1569,0
20230705,150300,30443527,1569,1569,1569,1569,0
20230705,150200,30443527,1569,1569,1569,1569,0
20230705,150100,30443527,1569,1569,1569,1569,0
20230705,150000,30443527,1569,1569,1569,1569,0
20230705,145900,30443527,1569,1569,1569,1569,0
20230705,145800,30443527,1569,1569,1569,1569,0
20230705,145700,30443527,1569,1569,1569,1569,0
20230705,145600,30443527,1569,1569,1569,1569,0
20230705,145500,30443527,1569,1569,1569,1569,0
20230705,145400,30443527,1569,1569,1569,1569,0
20230705,145300,30443527,1569,1569,1569,1569,0
20230705,145200,30443527,1569,1569,1569,1569,0
20230705,145100,30443527,1569,1569,1569,1569,0
20230705,145000,30443527,1569,1569,1569,1569,0
20230705,144900,30443527,1569,1569,1569,1569,0
20230705,144800,30443527,1569,1569,1569,1569,0
20230705,144700,30443527,1569,1569,1569,1569,0
20230705,144600,30443527,1569,1569,1569,1569,0
20230705,144500,30443527,1569,1569,1569,1569,0
20230705,144400,30443527,1569,1569,1569,1569,0
20230705,144300,30443527,1569,1569,1569,1569,0
20230705,144200,30443527,1569,1569,1569,1569,0
20230705,144100,30443527,1569,1569,1569,1569,0
20230705,144000,30443527,1569,1569,1569,1569,0
20230705,143900,30443527,1569,1569,1569,1569,0
20230705,143800,30443527,1569,1569,1569,1569,0
20230705,143700,30443527,1569,1564,1569,1564,36
20230705,143600,30387087,1565,1565,1565,1565,0
20230705,143500,30387087,1565,1565,1565,1565,160
20230705,143400,30136687,1569,1569,1569,1569,0
20230705,143300,30136687,1569,1569,1569,1569,0
20230705,143200,30136687,1569,1569,1569,1569,0
20230705,143100,30136687,1569,1569,1569,1569,0
20230705,143000,30136687,1569,1569,1569,1569,0
20230705,142900,30136687,1569,1569,1569,1569,0
20230705,142800,30136687,1569,1569,1569,1569,1
20230705,142700,30135118,1565,1565,1565,1565,0
20230705,142600,30135118,1565,1565,1565,1565,0
20230705,142500,30135118,1565,1566,1570,1565,659
20230705,142400,29103301,1570,1568,1570,1568,4
20230705,142300,29097027,1566,1566,1566,1566,0
20230705,142200,29097027,1566,1566,1566,1566,107
20230705,142100,28929465,1570,1570,1570,1570,0
20230705,142000,28929465,1570,1570,1570,1570,0
20230705,141900,28929465,1570,1570,1570,1570,0
20230705,141800,28929465,1570,1570,1570,1570,0
20230705,141700,28929465,1570,1570,1570,1570,0
20230705,141600,28929465,1570,1570,1570,1570,0
20230705,141500,28929465,1570,1570,1570,1570,0
20230705,141400,28929465,1570,1570,1570,1570,0
20230705,141300,28929465,1570,1570,1570,1570,0
20230705,141200,28929465,1570,1569,1570,1569,20
20230705,141100,28898069,1570,1570,1570,1570,0
20230705,141000,28898069,1570,1570,1570,1570,100
20230705,140900,28741069,1574,1574,1574,1574,0
20230705,140800,28741069,1574,1574,1574,1574,0
20230705,140700,28741069,1574,1574,1574,1574,0
20230705,140600,28741069,1574,1574,1574,1574,0
20230705,140500,28741069,1574,1574,1574,1574,0
20230705,140400,28741069,1574,1574,1574,1574,0
20230705,140300,28741069,1574,1574,1574,1574,0
20230705,140200,28741069,1574,1574,1574,1574,0
20230705,140100,28741069,1574,1574,1574,1574,0
20230705,140000,28741069,1574,1574,1574,1574,0
20230705,135900,28741069,1574,1574,1574,1574,0
20230705,135800,28741069,1574,1574,1574,1574,0
20230705,135700,28741069,1574,1574,1574,1574,0
20230705,135600,28741069,1574,1574,1574,1574,0
20230705,135500,28741069,1574,1574,1574,1574,0
20230705,135400,28741069,1574,1574,1574,1574,0
20230705,135300,28741069,1574,1574,1574,1574,0
20230705,135200,28741069,1574,1574,1574,1574,0
20230705,135100,28741069,1574,1574,1574,1574,0
20230705,135000,28741069,1574,1574,1574,1574,0
20230705,134900,28741069,1574,1574,1574,1574,0
20230705,134800,28741069,1574,1574,1574,1574,0
20230705,134700,28741069,1574,1574,1574,1574,0
20230705,134600,28741069,1574,1574,1574,1574,0
20230705,134500,28741069,1574,1574,1574,1574,0
20230705,134400,28741069,1574,1574,1574,1574,0
20230705,134300,28741069,1574,1568,1574,1568,104
20230705,134200,28577991,1567,1567,1567,1567,0
20230705,134100,28577991,1567,1567,1567,1567,0
20230705,134000,28577991,1567,1567,1567,1567,0
20230705,133900,28577991,1567,1567,1567,1567,0
20230705,133800,28577991,1567,1567,1567,1567,0
20230705,133700,28577991,1567,1567,1567,1567,514
20230705,133600,27772553,1567,1567,1567,1567,0
20230705,133500,27772553,1567,1568,1568,1567,1624
20230705,133400,25226658,1568,1568,1568,1568,888
20230705,133300,23834274,1568,1568,1568,1568,0
20230705,133200,23834274,1568,1568,1568,1568,0
20230705,133100,23834274,1568,1568,1568,1568,0
20230705,133000,23834274,1568,1568,1568,1568,0
20230705,132900,23834274,1568,1568,1568,1568,58
20230705,132800,23743330,1568,1568,1568,1568,0
20230705,132700,23743330,1568,1568,1568,1568,0
20230705,132600,23743330,1568,1568,1568,1568,60
20230705,132500,23649250,1569,1569,1569,1569,0
20230705,132400,23649250,1569,1569,1569,1569,0
20230705,132300,23649250,1569,1569,1569,1569,0
20230705,132200,23649250,1569,1569,1569,1569,0
20230705,132100,23649250,1569,1569,1569,1569,0
20230705,132000,23649250,1569,1569,1569,1569,0
20230705,131900,23649250,1569,1569,1569,1569,0
20230705,131800,23649250,1569,1569,1569,1569,0
20230705,131700,23649250,1569,1569,1569,1569,0
20230705,131600,23649250,1569,1569,1569,1569,5
20230705,131500,23641405,1570,1570,1570,1570,0
20230705,131400,23641405,1570,1570,1570,1570,0
20230705,131300,23641405,1570,1570,1570,1570,1
20230705,131200,23639835,1577,1577,1577,1577,0
20230705,131100,23639835,1577,1577,1577,1577,0
20230705,131000,23639835,1577,1577,1577,1577,0
20230705,130900,23639835,1577,1577,1577,1577,0
20230705,130800,23639835,1577,1577,1577,1577,0
20230705,130700,23639835,1577,1577,1577,1577,1
20230705,130600,23638258,1578,1578,1578,1578,0
20230705,130500,23638258,1578,1578,1578,1578,0
20230705,130400,23638258,1578,1578,1578,1578,0
20230705,130300,23638258,1578,1578,1578,1578,0
20230705,130200,23638258,1578,1578,1578,1578,0
20230705,130100,23638258,1578,1578,1578,1578,0
20230705,130000,23638258,1578,1578,1578,1578,0
20230705,125900,23638258,1578,1578,1578,1578,0
20230705,125800,23638258,1578,1578,1578,1578,0
20230705,125700,23638258,1578,1578,1578,1578,0
20230705,125600,23638258,1578,1578,1578,1578,0
20230705,125500,23638258,1578,1578,1578,1578,0
20230705,125400,23638258,1578,1578,1578,1578,0
20230705,125300,23638258,1578,1578,1578,1578,0
20230705,125200,23638258,1578,1578,1578,1578,0
20230705,125100,23638258,1578,1578,1578,1578,0
20230705,125000,23638258,1578,1578,1578,1578,0
20230705,124900,23638258,1578,1578,1578,1578,0
20230705,124800,23638258,1578,1578,1578,1578,0
20230705,124700,23638258,1578,1578,1578,1578,0
20230705,124600,23638258,1578,1578,1578,1578,0
20230705,124500,23638258,1578,1578,1578,1578,0
20230705,124400,23638258,1578,1578,1578,1578,0
20230705,124300,23638258,1578,1578,1578,1578,0
20230705,124200,23638258,1578,1578,1578,1578,0
20230705,124100,23638258,1578,1578,1578,1578,0
20230705,124000,23638258,1578,1578,1578,1578,0
20230705,123900,23638258,1578,1578,1578,1578,0
20230705,123800,23638258,1578,1578,1578,1578,0
20230705,123700,23638258,1578,1578,1578,1578,0
20230705,123600,23638258,1578,1578,1578,1578,0
20230705,123500,23638258,1578,1578,1578,1578,0
20230705,123400,23638258,1578,1578,1578,1578,0
20230705,123300,23638258,1578,1578,1578,1578,0
20230705,123200,23638258,1578,1578,1578,1578,0
20230705,123100,23638258,1578,1578,1578,1578,0
20230705,123000,23638258,1578,1578,1578,1578,0
20230705,122900,23638258,1578,1578,1578,1578,0
20230705,122800,23638258,1578,1578,1578,1578,0
20230705,122700,23638258,1578,1578,1578,1578,0
20230705,122600,23638258,1578,1578,1578,1578,0
20230705,122500,23638258,1578,1578,1578,1578,0
20230705,122400,23638258,1578,1578,1578,1578,1
20230705,122300,23636680,1569,1569,1569,1569,169
20230705,122200,23371519,1574,1574,1574,1574,0
20230705,122100,23371519,1574,1574,1574,1574,0
20230705,122000,23371519,1574,1574,1574,1569,52
20230705,121900,23289921,1569,1569,1569,1569,0
20230705,121800,23289921,1569,1569,1569,1569,0
20230705,121700,23289921,1569,1570,1570,1569,222
20230705,121600,22941434,1570,1570,1570,1570,58
20230705,121500,22850374,1570,1570,1570,1570,0
20230705,121400,22850374,1570,1570,1570,1570,0
20230705,121300,22850374,1570,1570,1570,1570,0
20230705,121200,22850374,1570,1570,1570,1570,0
20230705,121100,22850374,1570,1570,1570,1570,0
20230705,121000,22850374,1570,1570,1570,1570,0
20230705,120900,22850374,1570,1570,1570,1570,0
20230705,120800,22850374,1570,1570,1570,1570,628
20230705,120700,21864414,1577,1577,1577,1577,0
20230705,120600,21864414,1577,1577,1577,1577,0
20230705,120500,21864414,1577,1577,1577,1577,0
20230705,120400,21864414,1577,1577,1577,1577,0
20230705,120300,21864414,1577,1577,1577,1577,0
20230705,120200,21864414,1577,1577,1577,1577,0
20230705,120100,21864414,1577,1577,1577,1577,0
20230705,120000,21864414,1577,1577,1577,1577,0
20230705,115900,21864414,1577,1577,1577,1577,0
20230705,115800,21864414,1577,1577,1577,1577,0
20230705,115700,21864414,1577,1577,1577,1577,0
20230705,115600,21864414,1577,1577,1577,1577,0
20230705,115500,21864414,1577,1577,1577,1577,0
20230705,115400,21864414,1577,1577,1577,1577,0
20230705,115300,21864414,1577,1577,1577,1577,1
20230705,115200,21862837,1571,1571,1571,1571,0
20230705,115100,21862837,1571,1571,1571,1571,0
20230705,115000,21862837,1571,1571,1571,1571,0
20230705,114900,21862837,1571,1571,1571,1571,100
20230705,114800,21705737,1579,1579,1579,1579,0
20230705,114700,21705737,1579,1579,1579,1579,0
20230705,114600,21705737,1579,1579,1579,1579,0
20230705,114500,21705737,1579,1579,1579,1579,0
20230705,114400,21705737,1579,1579,1579,1579,0
20230705,114300,21705737,1579,1577,1579,1577,504
20230705,114200,20909926,1578,1578,1578,1578,0
20230705,114100,20909926,1578,1578,1578,1578,0
20230705,114000,20909926,1578,1578,1578,1578,0
20230705,113900,20909926,1578,1578,1578,1578,0
20230705,113800,20909926,1578,1578,1578,1578,0
20230705,113700,20909926,1578,1578,1578,1578,0
20230705,113600,20909926,1578,1578,1578,1578,0
20230705,113500,20909926,1578,1578,1578,1578,0
20230705,113400,20909926,1578,1578,1578,1578,0
20230705,113300,20909926,1578,1578,1578,1578,0
20230705,113200,20909926,1578,1578,1578,1578,0
20230705,113100,20909926,1578,1578,1578,1578,34
20230705,113000,20856274,1578,1578,1578,1578,0
20230705,112900,20856274,1578,1578,1578,1578,0
20230705,112800,20856274,1578,1578,1578,1578,0
20230705,112700,20856274,1578,1578,1578,1578,0
20230705,112600,20856274,1578,1578,1578,1578,0
20230705,112500,20856274,1578,1578,1578,1578,0
20230705,112400,20856274,1578,1578,1578,1578,0
20230705,112300,20856274,1578,1578,1578,1578,0
20230705,112200,20856274,1578,1578,1578,1578,0
20230705,112100,20856274,1578,1578,1578,1578,0
20230705,112000,20856274,1578,1578,1578,1578,0
20230705,111900,20856274,1578,1578,1578,1578,0
20230705,111800,20856274,1578,1578,1578,1578,0
20230705,111700,20856274,1578,1578,1578,1578,0
20230705,111600,20856274,1578,1578,1578,1578,0
20230705,111500,20856274,1578,1578,1578,1578,0
20230705,111400,20856274,1578,1578,1578,1578,0
20230705,111300,20856274,1578,1578,1578,1578,0
20230705,111200,20856274,1578,1578,1578,1578,0
20230705,111100,20856274,1578,1578,1578,1578,0
20230705,111000,20856274,1578,1578,1578,1578,0
20230705,110900,20856274,1578,1578,1578,1578,0
20230705,110800,20856274,1578,1578,1578,1578,0
20230705,110700,20856274,1578,1578,1578,1578,0
20230705,110600,20856274,1578,1578,1578,1578,0
20230705,110500,20856274,1578,1578,1578,1578,0
20230705,110400,20856274,1578,1578,1578,1578,0
20230705,110300,20856274,1578,1578,1578,1578,0
20230705,110200,20856274,1578,1578,1578,1578,0
20230705,110100,20856274,1578,1578,1578,1578,0
20230705,110000,20856274,1578,1578,1578,1578,0
20230705,105900,20856274,1578,1578,1578,1578,0
20230705,105800,20856274,1578,1578,1578,1578,0
20230705,105700,20856274,1578,1578,1578,1578,0
20230705,105600,20856274,1578,1578,1578,1578,0
20230705,105500,20856274,1578,1578,1578,1578,0
20230705,105400,20856274,1578,1578,1578,1578,0
20230705,105300,20856274,1578,1578,1578,1578,0
20230705,105200,20856274,1578,1578,1578,1578,0
20230705,105100,20856274,1578,1578,1578,1578,0
20230705,105000,20856274,1578,1578,1578,1578,0
20230705,104900,20856274,1578,1578,1578,1578,0
20230705,104800,20856274,1578,1578,1578,1578,0
20230705,104700,20856274,1578,1578,1578,1578,0
20230705,104600,20856274,1578,1578,1578,1578,0
20230705,104500,20856274,1578,1578,1578,1578,1
20230705,104400,20854696,1570,1570,1570,1570,12
20230705,104300,20835856,1578,1578,1578,1578,0
20230705,104200,20835856,1578,1578,1578,1578,0
20230705,104100,20835856,1578,1578,1578,1578,0
20230705,104000,20835856,1578,1578,1578,1578,0
20230705,103900,20835856,1578,1578,1578,1578,0
20230705,103800,20835856,1578,1578,1578,1578,0
20230705,103700,20835856,1578,1578,1578,1578,0
20230705,103600,20835856,1578,1578,1578,1578,0
20230705,103500,20835856,1578,1578,1578,1578,0
20230705,103400,20835856,1578,1578,1578,1578,0
20230705,103300,20835856,1578,1578,1578,1578,1
20230705,103200,20834278,1577,1577,1577,1577,0
20230705,103100,20834278,1577,1577,1577,1577,0
20230705,103000,20834278,1577,1577,1577,1577,0
20230705,102900,20834278,1577,1577,1577,1577,0
20230705,102800,20834278,1577,1577,1577,1577,0
20230705,102700,20834278,1577,1577,1577,1577,0
20230705,102600,20834278,1577,1577,1577,1577,0
20230705,102500,20834278,1577,1577,1577,1577,0
20230705,102400,20834278,1577,1577,1577,1577,0
20230705,102300,20834278,1577,1577,1577,1577,0
20230705,102200,20834278,1577,1577,1577,1577,0
20230705,102100,20834278,1577,1577,1577,1577,0
20230705,102000,20834278,1577,1577,1577,1577,0
20230705,101900,20834278,1577,1577,1577,1577,0
20230705,101800,20834278,1577,1577,1577,1577,1
20230705,101700,20832701,1570,1570,1570,1570,849
20230705,101600,19499771,1578,1578,1578,1578,0
20230705,101500,19499771,1578,1578,1578,1578,0
20230705,101400,19499771,1578,1578,1578,1578,0
20230705,101300,19499771,1578,1578,1578,1578,0
20230705,101200,19499771,1578,1578,1578,1578,1
20230705,101100,19498193,1570,1570,1570,1570,1
20230705,101000,19496623,1578,1578,1578,1578,0
20230705,100900,19496623,1578,1578,1578,1578,0
20230705,100800,19496623,1578,1578,1578,1578,0
20230705,100700,19496623,1578,1578,1578,1578,0
20230705,100600,19496623,1578,1578,1578,1578,0
20230705,100500,19496623,1578,1578,1578,1578,0
20230705,100400,19496623,1578,1578,1578,1578,0
20230705,100300,19496623,1578,1578,1578,1578,0
20230705,100200,19496623,1578,1578,1578,1578,0
20230705,100100,19496623,1578,1578,1578,1578,1
20230705,100000,19495045,1570,1570,1570,1570,0
20230705,095900,19495045,1570,1570,1570,1570,0
20230705,095800,19495045,1570,1570,1570,1570,0
20230705,095700,19495045,1570,1570,1570,1570,0
20230705,095600,19495045,1570,1570,1570,1570,0
20230705,095500,19495045,1570,1570,1570,1570,0
20230705,095400,19495045,1570,1570,1570,1570,0
20230705,095300,19495045,1570,1570,1570,1570,220
20230705,095200,19149645,1571,1571,1571,1571,19
20230705,095100,19119796,1572,1575,1575,1572,1542
20230705,095000,16694667,1579,1579,1579,1579,1
20230705,094900,16693088,1575,1575,1575,1575,400
20230705,094800,16063088,1575,1575,1575,1575,0
20230705,094700,16063088,1575,1579,1579,1575,5
20230705,094600,16055206,1586,1586,1586,1586,0
20230705,094500,16055206,1586,1586,1586,1586,0
20230705,094400,16055206,1586,1586,1586,1586,0
20230705,094300,16055206,1586,1586,1586,1586,0
20230705,094200,16055206,1586,1586,1586,1586,0
20230705,094100,16055206,1586,1586,1586,1586,0
20230705,094000,16055206,1586,1586,1586,1586,10
20230705,093900,16039346,1586,1586,1586,1586,0
20230705,093800,16039346,1586,1586,1586,1586,1
20230705,093700,16037760,1583,1583,1583,1583,0
20230705,093600,16037760,1583,1583,1583,1583,102
20230705,093500,15876294,1583,1583,1583,1583,0
20230705,093400,15876294,1583,1583,1583,1583,0
20230705,093300,15876294,1583,1583,1583,1583,0
20230705,093200,15876294,1583,1583,1583,1583,0
20230705,093100,15876294,1583,1586,1587,1583,14
20230705,093000,15854125,1583,1583,1583,1583,749
20230705,092900,14668458,1587,1587,1587,1587,0
20230705,092800,14668458,1587,1587,1587,1587,0
20230705,092700,14668458,1587,1587,1587,1587,0
20230705,092600,14668458,1587,1587,1587,1587,0
20230705,092500,14668458,1587,1587,1587,1587,1
20230705,092400,14666871,1583,1585,1585,1583,25
20230705,092300,14627248,1587,1587,1587,1587,0
20230705,092200,14627248,1587,1587,1587,1587,0
20230705,092100,14627248,1587,1587,1587,1587,0
20230705,092000,14627248,1587,1587,1587,1587,0
20230705,091900,14627248,1587,1587,1587,1587,0
20230705,091800,14627248,1587,1587,1587,1587,0
20230705,091700,14627248,1587,1587,1587,1587,0
20230705,091600,14627248,1587,1587,1587,1587,0
20230705,091500,14627248,1587,1587,1587,1587,0
20230705,091400,14627248,1587,1587,1587,1587,0
20230705,091300,14627248,1587,1587,1587,1587,0
20230705,091200,14627248,1587,1587,1587,1587,1
20230705,091100,14625661,1583,1583,1583,1583,0
20230705,091000,14625661,1583,1583,1583,1583,0
20230705,090900,14625661,1583,1583,1583,1583,0
20230705,090800,14625661,1583,1586,1587,1583,23
20230705,090700,14589239,1586,1586,1586,1586,0
20230705,090600,14589239,1586,1586,1586,1586,1
20230705,090500,14587653,1586,1586,1586,1586,1
20230705,090400,14586067,1587,1583,1587,1583,120
20230705,090300,14395677,1587,1587,1587,1587,0
20230705,090200,14395677,1587,1587,1587,1587,0
20230705,090100,14395677,1587,1587,1587,1587,0
20230705,090000,14395677,1587,1587,1587,1587,9071