KissMeData/252500/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,203400,97197208,1095,1095,1095,1095,954
20230705,203300,97197208,1095,1095,1095,1095,0
20230705,203200,97197208,1095,1095,1095,1095,0
20230705,203100,97197208,1095,1095,1095,1095,0
20230705,203000,97197208,1095,1095,1095,1095,0
20230705,202900,97197208,1095,1095,1095,1095,0
20230705,202800,97197208,1095,1095,1095,1095,0
20230705,202700,97197208,1095,1095,1095,1095,0
20230705,202600,97197208,1095,1095,1095,1095,0
20230705,202500,97197208,1095,1095,1095,1095,0
20230705,202400,97197208,1095,1095,1095,1095,0
20230705,202300,97197208,1095,1095,1095,1095,0
20230705,202200,97197208,1095,1095,1095,1095,0
20230705,202100,97197208,1095,1095,1095,1095,0
20230705,202000,97197208,1095,1095,1095,1095,0
20230705,201900,97197208,1095,1095,1095,1095,0
20230705,201800,97197208,1095,1095,1095,1095,0
20230705,201700,97197208,1095,1095,1095,1095,0
20230705,201600,97197208,1095,1095,1095,1095,0
20230705,201500,97197208,1095,1095,1095,1095,0
20230705,201400,97197208,1095,1095,1095,1095,0
20230705,201300,97197208,1095,1095,1095,1095,0
20230705,201200,97197208,1095,1095,1095,1095,0
20230705,201100,97197208,1095,1095,1095,1095,0
20230705,201000,97197208,1095,1095,1095,1095,0
20230705,200900,97197208,1095,1095,1095,1095,0
20230705,200800,97197208,1095,1095,1095,1095,0
20230705,200700,97197208,1095,1095,1095,1095,0
20230705,200600,97197208,1095,1095,1095,1095,0
20230705,200500,97197208,1095,1095,1095,1095,0
20230705,200400,97197208,1095,1095,1095,1095,954
20230705,200300,97197208,1095,1095,1095,1095,0
20230705,200200,97197208,1095,1095,1095,1095,0
20230705,200100,97197208,1095,1095,1095,1095,0
20230705,200000,97197208,1095,1095,1095,1095,0
20230705,195900,97197208,1095,1095,1095,1095,0
20230705,195800,97197208,1095,1095,1095,1095,0
20230705,195700,97197208,1095,1095,1095,1095,0
20230705,195600,97197208,1095,1095,1095,1095,0
20230705,195500,97197208,1095,1095,1095,1095,0
20230705,195400,97197208,1095,1095,1095,1095,0
20230705,195300,97197208,1095,1095,1095,1095,0
20230705,195200,97197208,1095,1095,1095,1095,0
20230705,195100,97197208,1095,1095,1095,1095,0
20230705,195000,97197208,1095,1095,1095,1095,0
20230705,194900,97197208,1095,1095,1095,1095,0
20230705,194800,97197208,1095,1095,1095,1095,0
20230705,194700,97197208,1095,1095,1095,1095,0
20230705,194600,97197208,1095,1095,1095,1095,0
20230705,194500,97197208,1095,1095,1095,1095,0
20230705,194400,97197208,1095,1095,1095,1095,0
20230705,194300,97197208,1095,1095,1095,1095,0
20230705,194200,97197208,1095,1095,1095,1095,0
20230705,194100,97197208,1095,1095,1095,1095,0
20230705,194000,97197208,1095,1095,1095,1095,0
20230705,193900,97197208,1095,1095,1095,1095,0
20230705,193800,97197208,1095,1095,1095,1095,0
20230705,193700,97197208,1095,1095,1095,1095,0
20230705,193600,97197208,1095,1095,1095,1095,0
20230705,193500,97197208,1095,1095,1095,1095,0
20230705,193400,97197208,1095,1095,1095,1095,954
20230705,193300,97197208,1095,1095,1095,1095,0
20230705,193200,97197208,1095,1095,1095,1095,0
20230705,193100,97197208,1095,1095,1095,1095,0
20230705,193000,97197208,1095,1095,1095,1095,0
20230705,192900,97197208,1095,1095,1095,1095,0
20230705,192800,97197208,1095,1095,1095,1095,0
20230705,192700,97197208,1095,1095,1095,1095,0
20230705,192600,97197208,1095,1095,1095,1095,0
20230705,192500,97197208,1095,1095,1095,1095,0
20230705,192400,97197208,1095,1095,1095,1095,0
20230705,192300,97197208,1095,1095,1095,1095,0
20230705,192200,97197208,1095,1095,1095,1095,0
20230705,192100,97197208,1095,1095,1095,1095,0
20230705,192000,97197208,1095,1095,1095,1095,0
20230705,191900,97197208,1095,1095,1095,1095,0
20230705,191800,97197208,1095,1095,1095,1095,0
20230705,191700,97197208,1095,1095,1095,1095,0
20230705,191600,97197208,1095,1095,1095,1095,0
20230705,191500,97197208,1095,1095,1095,1095,0
20230705,191400,97197208,1095,1095,1095,1095,0
20230705,191300,97197208,1095,1095,1095,1095,0
20230705,191200,97197208,1095,1095,1095,1095,0
20230705,191100,97197208,1095,1095,1095,1095,0
20230705,191000,97197208,1095,1095,1095,1095,0
20230705,190900,97197208,1095,1095,1095,1095,0
20230705,190800,97197208,1095,1095,1095,1095,0
20230705,190700,97197208,1095,1095,1095,1095,0
20230705,190600,97197208,1095,1095,1095,1095,0
20230705,190500,97197208,1095,1095,1095,1095,0
20230705,190400,97197208,1095,1095,1095,1095,954
20230705,190300,97197208,1095,1095,1095,1095,0
20230705,190200,97197208,1095,1095,1095,1095,0
20230705,190100,97197208,1095,1095,1095,1095,0
20230705,190000,97197208,1095,1095,1095,1095,0
20230705,185900,97197208,1095,1095,1095,1095,0
20230705,185800,97197208,1095,1095,1095,1095,0
20230705,185700,97197208,1095,1095,1095,1095,0
20230705,185600,97197208,1095,1095,1095,1095,0
20230705,185500,97197208,1095,1095,1095,1095,0
20230705,185400,97197208,1095,1095,1095,1095,0
20230705,185300,97197208,1095,1095,1095,1095,0
20230705,185200,97197208,1095,1095,1095,1095,0
20230705,185100,97197208,1095,1095,1095,1095,0
20230705,185000,97197208,1095,1095,1095,1095,0
20230705,184900,97197208,1095,1095,1095,1095,0
20230705,184800,97197208,1095,1095,1095,1095,0
20230705,184700,97197208,1095,1095,1095,1095,0
20230705,184600,97197208,1095,1095,1095,1095,0
20230705,184500,97197208,1095,1095,1095,1095,0
20230705,184400,97197208,1095,1095,1095,1095,0
20230705,184300,97197208,1095,1095,1095,1095,0
20230705,184200,97197208,1095,1095,1095,1095,0
20230705,184100,97197208,1095,1095,1095,1095,0
20230705,184000,97197208,1095,1095,1095,1095,0
20230705,183900,97197208,1095,1095,1095,1095,0
20230705,183800,97197208,1095,1095,1095,1095,0
20230705,183700,97197208,1095,1095,1095,1095,0
20230705,183600,97197208,1095,1095,1095,1095,0
20230705,183500,97197208,1095,1095,1095,1095,0
20230705,183400,97197208,1095,1095,1095,1095,954
20230705,183300,97197208,1095,1095,1095,1095,0
20230705,183200,97197208,1095,1095,1095,1095,0
20230705,183100,97197208,1095,1095,1095,1095,0
20230705,183000,97197208,1095,1095,1095,1095,0
20230705,182900,97197208,1095,1095,1095,1095,0
20230705,182800,97197208,1095,1095,1095,1095,0
20230705,182700,97197208,1095,1095,1095,1095,0
20230705,182600,97197208,1095,1095,1095,1095,0
20230705,182500,97197208,1095,1095,1095,1095,0
20230705,182400,97197208,1095,1095,1095,1095,0
20230705,182300,97197208,1095,1095,1095,1095,0
20230705,182200,97197208,1095,1095,1095,1095,0
20230705,182100,97197208,1095,1095,1095,1095,0
20230705,182000,97197208,1095,1095,1095,1095,0
20230705,181900,97197208,1095,1095,1095,1095,0
20230705,181800,97197208,1095,1095,1095,1095,0
20230705,181700,97197208,1095,1095,1095,1095,0
20230705,181600,97197208,1095,1095,1095,1095,0
20230705,181500,97197208,1095,1095,1095,1095,0
20230705,181400,97197208,1095,1095,1095,1095,0
20230705,181300,97197208,1095,1095,1095,1095,0
20230705,181200,97197208,1095,1095,1095,1095,0
20230705,181100,97197208,1095,1095,1095,1095,0
20230705,181000,97197208,1095,1095,1095,1095,0
20230705,180900,97197208,1095,1095,1095,1095,0
20230705,180800,97197208,1095,1095,1095,1095,0
20230705,180700,97197208,1095,1095,1095,1095,0
20230705,180600,97197208,1095,1095,1095,1095,0
20230705,180500,97197208,1095,1095,1095,1095,0
20230705,180400,97197208,1095,1095,1095,1095,954
20230705,180300,97197208,1095,1095,1095,1095,0
20230705,180200,97197208,1095,1095,1095,1095,0
20230705,180100,97197208,1095,1095,1095,1095,0
20230705,180000,97197208,1095,1095,1095,1095,0
20230705,175900,97197208,1095,1095,1095,1095,0
20230705,175800,97197208,1095,1095,1095,1095,0
20230705,175700,97197208,1095,1095,1095,1095,0
20230705,175600,97197208,1095,1095,1095,1095,0
20230705,175500,97197208,1095,1095,1095,1095,0
20230705,175400,97197208,1095,1095,1095,1095,0
20230705,175300,97197208,1095,1095,1095,1095,0
20230705,175200,97197208,1095,1095,1095,1095,0
20230705,175100,97197208,1095,1095,1095,1095,0
20230705,175000,97197208,1095,1095,1095,1095,0
20230705,174900,97197208,1095,1095,1095,1095,0
20230705,174800,97197208,1095,1095,1095,1095,0
20230705,174700,97197208,1095,1095,1095,1095,0
20230705,174600,97197208,1095,1095,1095,1095,0
20230705,174500,97197208,1095,1095,1095,1095,0
20230705,174400,97197208,1095,1095,1095,1095,0
20230705,174300,97197208,1095,1095,1095,1095,0
20230705,174200,97197208,1095,1095,1095,1095,0
20230705,174100,97197208,1095,1095,1095,1095,0
20230705,174000,97197208,1095,1095,1095,1095,0
20230705,173900,97197208,1095,1095,1095,1095,0
20230705,173800,97197208,1095,1095,1095,1095,0
20230705,173700,97197208,1095,1095,1095,1095,0
20230705,173600,97197208,1095,1095,1095,1095,0
20230705,173500,97197208,1095,1095,1095,1095,0
20230705,173400,97197208,1095,1095,1095,1095,954
20230705,173300,97197208,1095,1095,1095,1095,0
20230705,173200,97197208,1095,1095,1095,1095,0
20230705,173100,97197208,1095,1095,1095,1095,0
20230705,173000,97197208,1095,1095,1095,1095,0
20230705,172900,97197208,1095,1095,1095,1095,0
20230705,172800,97197208,1095,1095,1095,1095,0
20230705,172700,97197208,1095,1095,1095,1095,0
20230705,172600,97197208,1095,1095,1095,1095,0
20230705,172500,97197208,1095,1095,1095,1095,0
20230705,172400,97197208,1095,1095,1095,1095,0
20230705,172300,97197208,1095,1095,1095,1095,0
20230705,172200,97197208,1095,1095,1095,1095,0
20230705,172100,97197208,1095,1095,1095,1095,0
20230705,172000,97197208,1095,1095,1095,1095,0
20230705,171900,97197208,1095,1095,1095,1095,0
20230705,171800,97197208,1095,1095,1095,1095,0
20230705,171700,97197208,1095,1095,1095,1095,0
20230705,171600,97197208,1095,1095,1095,1095,0
20230705,171500,97197208,1095,1095,1095,1095,0
20230705,171400,97197208,1095,1095,1095,1095,0
20230705,171300,97197208,1095,1095,1095,1095,0
20230705,171200,97197208,1095,1095,1095,1095,0
20230705,171100,97197208,1095,1095,1095,1095,0
20230705,171000,97197208,1095,1095,1095,1095,0
20230705,170900,97197208,1095,1095,1095,1095,0
20230705,170800,97197208,1095,1095,1095,1095,0
20230705,170700,97197208,1095,1095,1095,1095,0
20230705,170600,97197208,1095,1095,1095,1095,0
20230705,170500,97197208,1095,1095,1095,1095,0
20230705,170400,97197208,1095,1095,1095,1095,954
20230705,170300,97197208,1095,1095,1095,1095,0
20230705,170200,97197208,1095,1095,1095,1095,0
20230705,170100,97197208,1095,1095,1095,1095,0
20230705,170000,97197208,1095,1095,1095,1095,0
20230705,165900,97197208,1095,1095,1095,1095,0
20230705,165800,97197208,1095,1095,1095,1095,0
20230705,165700,97197208,1095,1095,1095,1095,0
20230705,165600,97197208,1095,1095,1095,1095,0
20230705,165500,97197208,1095,1095,1095,1095,0
20230705,165400,97197208,1095,1095,1095,1095,0
20230705,165300,97197208,1095,1095,1095,1095,0
20230705,165200,97197208,1095,1095,1095,1095,0
20230705,165100,97197208,1095,1095,1095,1095,0
20230705,165000,97197208,1095,1095,1095,1095,0
20230705,164900,97197208,1095,1095,1095,1095,0
20230705,164800,97197208,1095,1095,1095,1095,0
20230705,164700,97197208,1095,1095,1095,1095,0
20230705,164600,97197208,1095,1095,1095,1095,0
20230705,164500,97197208,1095,1095,1095,1095,0
20230705,164400,97197208,1095,1095,1095,1095,0
20230705,164300,97197208,1095,1095,1095,1095,0
20230705,164200,97197208,1095,1095,1095,1095,0
20230705,164100,97197208,1095,1095,1095,1095,0
20230705,164000,97197208,1095,1095,1095,1095,0
20230705,163900,97197208,1095,1095,1095,1095,0
20230705,163800,97197208,1095,1095,1095,1095,0
20230705,163700,97197208,1095,1095,1095,1095,0
20230705,163600,97197208,1095,1095,1095,1095,0
20230705,163500,97197208,1095,1095,1095,1095,0
20230705,163400,97197208,1095,1095,1095,1095,954
20230705,163300,97197208,1095,1095,1095,1095,0
20230705,163200,97197208,1095,1095,1095,1095,0
20230705,163100,97197208,1095,1095,1095,1095,0
20230705,163000,97197208,1095,1095,1095,1095,0
20230705,162900,97197208,1095,1095,1095,1095,0
20230705,162800,97197208,1095,1095,1095,1095,0
20230705,162700,97197208,1095,1095,1095,1095,0
20230705,162600,97197208,1095,1095,1095,1095,0
20230705,162500,97197208,1095,1095,1095,1095,0
20230705,162400,97197208,1095,1095,1095,1095,0
20230705,162300,97197208,1095,1095,1095,1095,0
20230705,162200,97197208,1095,1095,1095,1095,0
20230705,162100,97197208,1095,1095,1095,1095,0
20230705,162000,97197208,1095,1095,1095,1095,0
20230705,161900,97197208,1095,1095,1095,1095,0
20230705,161800,97197208,1095,1095,1095,1095,0
20230705,161700,97197208,1095,1095,1095,1095,0
20230705,161600,97197208,1095,1095,1095,1095,0
20230705,161500,97197208,1095,1095,1095,1095,0
20230705,161400,97197208,1095,1095,1095,1095,0
20230705,161300,97197208,1095,1095,1095,1095,0
20230705,161200,97197208,1095,1095,1095,1095,0
20230705,161100,97197208,1095,1095,1095,1095,0
20230705,161000,97197208,1095,1095,1095,1095,0
20230705,160900,97197208,1095,1095,1095,1095,0
20230705,160800,97197208,1095,1095,1095,1095,0
20230705,160700,97197208,1095,1095,1095,1095,0
20230705,160600,97197208,1095,1095,1095,1095,0
20230705,160500,97197208,1095,1095,1095,1095,0
20230705,160400,97197208,1095,1095,1095,1095,954
20230705,160300,97197208,1095,1095,1095,1095,0
20230705,160200,97197208,1095,1095,1095,1095,0
20230705,160100,97197208,1095,1095,1095,1095,0
20230705,160000,97197208,1095,1095,1095,1095,0
20230705,155900,97197208,1095,1095,1095,1095,0
20230705,155800,97197208,1095,1095,1095,1095,0
20230705,155700,97197208,1095,1095,1095,1095,0
20230705,155600,97197208,1095,1095,1095,1095,0
20230705,155500,97197208,1095,1095,1095,1095,0
20230705,155400,97197208,1095,1095,1095,1095,0
20230705,155300,97197208,1095,1095,1095,1095,0
20230705,155200,97197208,1095,1095,1095,1095,0
20230705,155100,97197208,1095,1095,1095,1095,0
20230705,155000,97197208,1095,1095,1095,1095,0
20230705,154900,97197208,1095,1095,1095,1095,0
20230705,154800,97197208,1095,1095,1095,1095,0
20230705,154700,97197208,1095,1095,1095,1095,0
20230705,154600,97197208,1095,1095,1095,1095,0
20230705,154500,97197208,1095,1095,1095,1095,0
20230705,154400,97197208,1095,1095,1095,1095,0
20230705,154300,97197208,1095,1095,1095,1095,0
20230705,154200,97197208,1095,1095,1095,1095,0
20230705,154100,97197208,1095,1095,1095,1095,0
20230705,154000,97197208,1095,1095,1095,1095,0
20230705,153900,97197208,1095,1095,1095,1095,0
20230705,153800,97197208,1095,1095,1095,1095,0
20230705,153700,97197208,1095,1095,1095,1095,0
20230705,153600,97197208,1095,1095,1095,1095,0
20230705,153500,97197208,1095,1095,1095,1095,0
20230705,153400,97197208,1095,1095,1095,1095,954
20230705,153300,97197208,1095,1095,1095,1095,0
20230705,153200,97197208,1095,1095,1095,1095,0
20230705,153100,97197208,1095,1095,1095,1095,0
20230705,153000,97197208,1095,1095,1095,1095,954
20230705,152900,96152578,1086,1086,1086,1086,0
20230705,152800,96152578,1086,1086,1086,1086,0
20230705,152700,96152578,1086,1086,1086,1086,0
20230705,152600,96152578,1086,1086,1086,1086,0
20230705,152500,96152578,1086,1086,1086,1086,0
20230705,152400,96152578,1086,1086,1086,1086,0
20230705,152300,96152578,1086,1086,1086,1086,0
20230705,152200,96152578,1086,1086,1086,1086,0
20230705,152100,96152578,1086,1086,1086,1086,0
20230705,152000,96152578,1086,1086,1086,1086,0
20230705,151900,96152578,1086,1087,1092,1086,1001
20230705,151800,95063144,1086,1086,1086,1086,471
20230705,151700,94551638,1086,1086,1086,1086,0
20230705,151600,94551638,1086,1086,1086,1086,6
20230705,151500,94545122,1086,1086,1086,1086,0
20230705,151400,94545122,1086,1086,1086,1086,0
20230705,151300,94545122,1086,1086,1086,1086,100
20230705,151200,94436522,1085,1085,1085,1085,8
20230705,151100,94427842,1086,1086,1086,1086,950
20230705,151000,93396142,1087,1087,1087,1087,0
20230705,150900,93396142,1087,1087,1087,1087,0
20230705,150800,93396142,1087,1087,1087,1087,0
20230705,150700,93396142,1087,1087,1087,1087,0
20230705,150600,93396142,1087,1087,1087,1087,0
20230705,150500,93396142,1087,1087,1087,1087,0
20230705,150400,93396142,1087,1087,1087,1087,18
20230705,150300,93376576,1087,1087,1087,1087,0
20230705,150200,93376576,1087,1087,1087,1087,0
20230705,150100,93376576,1087,1087,1087,1087,0
20230705,150000,93376576,1087,1087,1087,1087,0
20230705,145900,93376576,1087,1087,1087,1087,91
20230705,145800,93277659,1087,1087,1087,1087,0
20230705,145700,93277659,1087,1087,1087,1087,100
20230705,145600,93168959,1087,1087,1087,1087,0
20230705,145500,93168959,1087,1087,1087,1087,0
20230705,145400,93168959,1087,1087,1087,1087,0
20230705,145300,93168959,1087,1087,1087,1087,0
20230705,145200,93168959,1087,1087,1087,1087,0
20230705,145100,93168959,1087,1086,1087,1086,98
20230705,145000,93062518,1088,1088,1088,1088,0
20230705,144900,93062518,1088,1088,1088,1088,0
20230705,144800,93062518,1088,1088,1088,1088,0
20230705,144700,93062518,1088,1088,1088,1088,0
20230705,144600,93062518,1088,1088,1088,1088,0
20230705,144500,93062518,1088,1088,1088,1088,0
20230705,144400,93062518,1088,1088,1088,1088,0
20230705,144300,93062518,1088,1088,1088,1088,0
20230705,144200,93062518,1088,1086,1088,1086,2
20230705,144100,93060344,1085,1085,1085,1085,100
20230705,144000,92951844,1085,1085,1085,1085,0
20230705,143900,92951844,1085,1085,1085,1085,0
20230705,143800,92951844,1085,1085,1085,1085,0
20230705,143700,92951844,1085,1085,1085,1085,0
20230705,143600,92951844,1085,1085,1085,1085,0
20230705,143500,92951844,1085,1085,1085,1085,500
20230705,143400,92409344,1085,1085,1085,1085,0
20230705,143300,92409344,1085,1085,1085,1085,1
20230705,143200,92408259,1086,1086,1086,1086,0
20230705,143100,92408259,1086,1086,1086,1086,0
20230705,143000,92408259,1086,1086,1086,1086,0
20230705,142900,92408259,1086,1086,1086,1086,0
20230705,142800,92408259,1086,1085,1086,1085,508
20230705,142700,91856579,1086,1086,1086,1086,462
20230705,142600,91354847,1086,1086,1086,1086,1
20230705,142500,91353761,1085,1085,1085,1085,0
20230705,142400,91353761,1085,1086,1086,1085,9
20230705,142300,91343995,1086,1086,1086,1086,0
20230705,142200,91343995,1086,1086,1086,1086,2
20230705,142100,91341823,1086,1085,1086,1085,10
20230705,142000,91330971,1086,1086,1086,1086,0
20230705,141900,91330971,1086,1086,1086,1086,244
20230705,141800,91065987,1086,1086,1086,1086,0
20230705,141700,91065987,1086,1085,1086,1085,108
20230705,141600,90948707,1085,1085,1085,1085,0
20230705,141500,90948707,1085,1085,1085,1085,0
20230705,141400,90948707,1085,1085,1085,1085,0
20230705,141300,90948707,1085,1085,1085,1085,8
20230705,141200,90940027,1085,1085,1085,1085,0
20230705,141100,90940027,1085,1085,1085,1085,0
20230705,141000,90940027,1085,1085,1085,1085,8
20230705,140900,90931347,1086,1086,1086,1086,0
20230705,140800,90931347,1086,1086,1086,1086,1699
20230705,140700,89086233,1086,1086,1086,1086,100
20230705,140600,88977633,1085,1086,1086,1085,68
20230705,140500,88903793,1086,1086,1086,1086,1470
20230705,140400,87307373,1085,1085,1085,1085,0
20230705,140300,87307373,1085,1085,1085,1085,8
20230705,140200,87298693,1086,1086,1086,1086,100
20230705,140100,87190093,1085,1086,1086,1085,468
20230705,140000,86681853,1086,1087,1087,1086,4
20230705,135900,86677507,1085,1085,1085,1085,0
20230705,135800,86677507,1085,1085,1085,1085,0
20230705,135700,86677507,1085,1085,1085,1085,0
20230705,135600,86677507,1085,1085,1085,1085,0
20230705,135500,86677507,1085,1085,1085,1085,0
20230705,135400,86677507,1085,1085,1085,1085,0
20230705,135300,86677507,1085,1085,1085,1085,0
20230705,135200,86677507,1085,1086,1086,1085,2907
20230705,135100,83522589,1087,1087,1087,1087,1230
20230705,135000,82185579,1087,1087,1087,1087,0
20230705,134900,82185579,1087,1087,1087,1087,0
20230705,134800,82185579,1087,1087,1087,1087,0
20230705,134700,82185579,1087,1087,1087,1087,8
20230705,134600,82176883,1088,1088,1088,1088,0
20230705,134500,82176883,1088,1088,1088,1088,400
20230705,134400,81741683,1088,1088,1088,1088,1149
20230705,134300,80491571,1088,1088,1088,1088,908
20230705,134200,79503667,1089,1089,1089,1089,0
20230705,134100,79503667,1089,1089,1089,1089,0
20230705,134000,79503667,1089,1089,1089,1089,1347
20230705,133900,78036784,1089,1089,1089,1089,0
20230705,133800,78036784,1089,1089,1089,1089,1813
20230705,133700,76062427,1089,1089,1089,1089,0
20230705,133600,76062427,1089,1089,1089,1089,0
20230705,133500,76062427,1089,1089,1089,1089,170
20230705,133400,75877297,1089,1089,1089,1089,0
20230705,133300,75877297,1089,1089,1089,1089,8
20230705,133200,75868585,1090,1090,1090,1090,84
20230705,133100,75777025,1090,1090,1090,1090,0
20230705,133000,75777025,1090,1090,1090,1090,900
20230705,132900,74796025,1091,1091,1091,1091,0
20230705,132800,74796025,1091,1091,1091,1091,0
20230705,132700,74796025,1091,1091,1091,1091,0
20230705,132600,74796025,1091,1091,1091,1091,0
20230705,132500,74796025,1091,1091,1091,1091,0
20230705,132400,74796025,1091,1091,1091,1091,0
20230705,132300,74796025,1091,1091,1091,1091,0
20230705,132200,74796025,1091,1091,1091,1091,0
20230705,132100,74796025,1091,1091,1091,1091,20
20230705,132000,74774205,1091,1091,1091,1091,0
20230705,131900,74774205,1091,1091,1091,1091,0
20230705,131800,74774205,1091,1091,1091,1091,0
20230705,131700,74774205,1091,1091,1091,1091,0
20230705,131600,74774205,1091,1091,1091,1091,43
20230705,131500,74727292,1092,1092,1092,1092,0
20230705,131400,74727292,1092,1092,1092,1092,0
20230705,131300,74727292,1092,1092,1092,1092,0
20230705,131200,74727292,1092,1092,1092,1092,0
20230705,131100,74727292,1092,1092,1092,1092,100
20230705,131000,74618092,1091,1091,1091,1091,0
20230705,130900,74618092,1091,1091,1091,1091,0
20230705,130800,74618092,1091,1091,1091,1091,8
20230705,130700,74609364,1091,1090,1091,1090,22
20230705,130600,74585363,1090,1090,1090,1090,2
20230705,130500,74583183,1090,1090,1090,1090,1
20230705,130400,74582093,1090,1090,1090,1090,2
20230705,130300,74579913,1090,1090,1090,1090,1
20230705,130200,74578823,1090,1090,1090,1090,3
20230705,130100,74575553,1090,1090,1090,1090,0
20230705,130000,74575553,1090,1090,1090,1090,2
20230705,125900,74573373,1090,1090,1090,1090,2
20230705,125800,74571193,1090,1090,1090,1090,0
20230705,125700,74571193,1090,1090,1090,1090,0
20230705,125600,74571193,1090,1090,1090,1090,0
20230705,125500,74571193,1090,1090,1090,1090,0
20230705,125400,74571193,1090,1090,1090,1090,0
20230705,125300,74571193,1090,1090,1090,1090,0
20230705,125200,74571193,1090,1090,1090,1090,0
20230705,125100,74571193,1090,1090,1090,1090,0
20230705,125000,74571193,1090,1090,1090,1090,16
20230705,124900,74553753,1089,1089,1089,1089,3
20230705,124800,74550486,1089,1089,1089,1089,0
20230705,124700,74550486,1089,1089,1089,1089,3
20230705,124600,74547219,1089,1089,1089,1089,100
20230705,124500,74438319,1089,1089,1089,1089,3
20230705,124400,74435052,1089,1089,1089,1089,3
20230705,124300,74431785,1089,1089,1089,1089,0
20230705,124200,74431785,1089,1089,1089,1089,3
20230705,124100,74428518,1089,1089,1089,1089,0
20230705,124000,74428518,1089,1089,1089,1089,0
20230705,123900,74428518,1089,1089,1089,1089,3
20230705,123800,74425251,1089,1089,1089,1089,0
20230705,123700,74425251,1089,1089,1089,1089,0
20230705,123600,74425251,1089,1089,1089,1089,0
20230705,123500,74425251,1089,1089,1089,1089,0
20230705,123400,74425251,1089,1089,1089,1089,0
20230705,123300,74425251,1089,1089,1089,1089,0
20230705,123200,74425251,1089,1089,1089,1089,0
20230705,123100,74425251,1089,1089,1089,1089,0
20230705,123000,74425251,1089,1089,1089,1089,0
20230705,122900,74425251,1089,1089,1089,1089,7
20230705,122800,74417628,1088,1088,1088,1088,0
20230705,122700,74417628,1088,1088,1088,1088,0
20230705,122600,74417628,1088,1088,1088,1088,2004
20230705,122500,72237276,1088,1088,1088,1088,15
20230705,122400,72220956,1087,1087,1087,1087,0
20230705,122300,72220956,1087,1087,1087,1087,5
20230705,122200,72215521,1087,1087,1087,1087,0
20230705,122100,72215521,1087,1087,1087,1087,0
20230705,122000,72215521,1087,1087,1087,1087,5
20230705,121900,72210086,1087,1087,1087,1087,0
20230705,121800,72210086,1087,1087,1087,1087,5
20230705,121700,72204651,1087,1087,1087,1087,0
20230705,121600,72204651,1087,1087,1087,1087,0
20230705,121500,72204651,1087,1087,1087,1087,5
20230705,121400,72199216,1087,1087,1087,1087,0
20230705,121300,72199216,1087,1087,1087,1087,0
20230705,121200,72199216,1087,1088,1088,1087,6
20230705,121100,72192693,1087,1087,1087,1087,0
20230705,121000,72192693,1087,1087,1087,1087,0
20230705,120900,72192693,1087,1087,1087,1087,20
20230705,120800,72170953,1087,1087,1087,1087,8
20230705,120700,72162257,1087,1087,1087,1087,0
20230705,120600,72162257,1087,1087,1087,1087,0
20230705,120500,72162257,1087,1087,1087,1087,0
20230705,120400,72162257,1087,1087,1087,1087,0
20230705,120300,72162257,1087,1087,1087,1087,8
20230705,120200,72153561,1087,1087,1087,1087,0
20230705,120100,72153561,1087,1087,1087,1087,0
20230705,120000,72153561,1087,1087,1087,1087,0
20230705,115900,72153561,1087,1087,1087,1087,0
20230705,115800,72153561,1087,1087,1087,1087,0
20230705,115700,72153561,1087,1087,1087,1087,0
20230705,115600,72153561,1087,1087,1087,1087,0
20230705,115500,72153561,1087,1087,1087,1087,0
20230705,115400,72153561,1087,1087,1087,1087,0
20230705,115300,72153561,1087,1087,1087,1087,0
20230705,115200,72153561,1087,1087,1087,1087,0
20230705,115100,72153561,1087,1087,1087,1087,0
20230705,115000,72153561,1087,1087,1087,1087,20
20230705,114900,72131821,1087,1088,1088,1087,70
20230705,114800,72055665,1088,1088,1088,1088,0
20230705,114700,72055665,1088,1088,1088,1088,0
20230705,114600,72055665,1088,1088,1088,1088,0
20230705,114500,72055665,1088,1088,1088,1088,183
20230705,114400,71856561,1091,1091,1091,1091,0
20230705,114300,71856561,1091,1091,1091,1091,0
20230705,114200,71856561,1091,1091,1091,1091,0
20230705,114100,71856561,1091,1091,1091,1091,0
20230705,114000,71856561,1091,1091,1091,1091,0
20230705,113900,71856561,1091,1091,1091,1091,7
20230705,113800,71848924,1091,1091,1091,1091,0
20230705,113700,71848924,1091,1091,1091,1091,0
20230705,113600,71848924,1091,1091,1091,1091,0
20230705,113500,71848924,1091,1091,1091,1091,0
20230705,113400,71848924,1091,1091,1091,1091,0
20230705,113300,71848924,1091,1091,1091,1091,1
20230705,113200,71847833,1090,1090,1090,1090,0
20230705,113100,71847833,1090,1090,1090,1090,3
20230705,113000,71844563,1090,1090,1090,1090,0
20230705,112900,71844563,1090,1090,1090,1090,0
20230705,112800,71844563,1090,1090,1090,1090,16
20230705,112700,71827123,1088,1088,1088,1088,0
20230705,112600,71827123,1088,1088,1088,1088,0
20230705,112500,71827123,1088,1089,1089,1086,1383
20230705,112400,70323265,1090,1092,1092,1090,31
20230705,112300,70289415,1092,1092,1092,1092,0
20230705,112200,70289415,1092,1092,1092,1092,1
20230705,112100,70288323,1089,1089,1089,1089,0
20230705,112000,70288323,1089,1089,1089,1089,1
20230705,111900,70287234,1092,1092,1092,1092,10
20230705,111800,70276314,1092,1092,1092,1092,0
20230705,111700,70276314,1092,1092,1092,1092,0
20230705,111600,70276314,1092,1092,1092,1092,0
20230705,111500,70276314,1092,1090,1092,1090,22
20230705,111400,70252323,1089,1089,1089,1089,250
20230705,111300,69980073,1088,1088,1088,1088,0
20230705,111200,69980073,1088,1088,1088,1088,0
20230705,111100,69980073,1088,1088,1088,1088,0
20230705,111000,69980073,1088,1089,1089,1088,9
20230705,110900,69970280,1089,1089,1089,1089,3007
20230705,110800,66695657,1088,1088,1088,1088,0
20230705,110700,66695657,1088,1090,1090,1088,2442
20230705,110600,64038396,1089,1089,1089,1089,0
20230705,110500,64038396,1089,1089,1089,1089,0
20230705,110400,64038396,1089,1089,1089,1089,0
20230705,110300,64038396,1089,1089,1089,1089,8
20230705,110200,64029684,1090,1090,1090,1090,0
20230705,110100,64029684,1090,1090,1090,1090,0
20230705,110000,64029684,1090,1090,1090,1090,348
20230705,105900,63650364,1090,1090,1090,1090,908
20230705,105800,62660644,1090,1090,1090,1090,0
20230705,105700,62660644,1090,1090,1090,1090,0
20230705,105600,62660644,1090,1090,1090,1090,8
20230705,105500,62651924,1091,1091,1091,1091,0
20230705,105400,62651924,1091,1091,1091,1091,1
20230705,105300,62650833,1090,1090,1090,1090,0
20230705,105200,62650833,1090,1091,1091,1090,1914
20230705,105100,60562667,1091,1091,1091,1091,0
20230705,105000,60562667,1091,1091,1091,1091,0
20230705,104900,60562667,1091,1091,1091,1091,8
20230705,104800,60553939,1092,1092,1092,1092,2
20230705,104700,60551755,1092,1092,1092,1092,1
20230705,104600,60550663,1091,1091,1091,1091,8
20230705,104500,60541935,1092,1092,1092,1092,0
20230705,104400,60541935,1092,1092,1092,1092,2
20230705,104300,60539751,1091,1091,1091,1091,8
20230705,104200,60531023,1091,1091,1091,1091,0
20230705,104100,60531023,1091,1091,1091,1091,0
20230705,104000,60531023,1091,1091,1091,1091,0
20230705,103900,60531023,1091,1091,1091,1091,8
20230705,103800,60522295,1091,1091,1091,1091,0
20230705,103700,60522295,1091,1092,1092,1091,11
20230705,103600,60510284,1091,1092,1092,1091,18
20230705,103500,60490636,1092,1092,1092,1092,3
20230705,103400,60487360,1091,1091,1091,1091,1427
20230705,103300,58930503,1091,1091,1091,1091,8
20230705,103200,58921775,1092,1092,1092,1092,0
20230705,103100,58921775,1092,1092,1092,1092,454
20230705,103000,58426007,1092,1092,1092,1092,0
20230705,102900,58426007,1092,1092,1092,1092,5
20230705,102800,58420547,1092,1093,1093,1092,620
20230705,102700,57742987,1093,1093,1093,1093,10
20230705,102600,57732057,1093,1094,1094,1093,779
20230705,102500,56879837,1094,1094,1094,1094,0
20230705,102400,56879837,1094,1094,1094,1094,5
20230705,102300,56874367,1094,1094,1094,1094,0
20230705,102200,56874367,1094,1094,1094,1094,355
20230705,102100,56485997,1094,1094,1094,1094,0
20230705,102000,56485997,1094,1094,1094,1094,0
20230705,101900,56485997,1094,1094,1094,1094,5
20230705,101800,56480527,1094,1094,1094,1094,0
20230705,101700,56480527,1094,1094,1094,1094,5
20230705,101600,56475057,1094,1094,1094,1094,5
20230705,101500,56469587,1096,1095,1096,1095,2
20230705,101400,56467396,1094,1094,1094,1094,1
20230705,101300,56466302,1094,1094,1094,1094,1408
20230705,101200,54925950,1094,1094,1094,1094,6
20230705,101100,54919386,1094,1094,1094,1094,6
20230705,101000,54912822,1094,1094,1094,1094,0
20230705,100900,54912822,1094,1094,1094,1094,0
20230705,100800,54912822,1094,1094,1094,1094,0
20230705,100700,54912822,1094,1094,1094,1094,0
20230705,100600,54912822,1094,1094,1094,1094,0
20230705,100500,54912822,1094,1094,1094,1094,0
20230705,100400,54912822,1094,1094,1094,1094,0
20230705,100300,54912822,1094,1095,1095,1094,155
20230705,100200,54743240,1094,1094,1094,1094,0
20230705,100100,54743240,1094,1094,1094,1094,0
20230705,100000,54743240,1094,1094,1094,1094,0
20230705,095900,54743240,1094,1094,1094,1094,0
20230705,095800,54743240,1094,1094,1094,1094,0
20230705,095700,54743240,1094,1094,1094,1094,0
20230705,095600,54743240,1094,1094,1094,1094,0
20230705,095500,54743240,1094,1094,1094,1094,13
20230705,095400,54729018,1094,1093,1094,1092,2004
20230705,095300,52540643,1092,1095,1095,1092,4389
20230705,095200,47737865,1095,1095,1095,1095,0
20230705,095100,47737865,1095,1093,1095,1093,3429
20230705,095000,43983302,1093,1093,1093,1093,1
20230705,094900,43982209,1092,1092,1092,1092,8
20230705,094800,43973473,1092,1092,1092,1092,0
20230705,094700,43973473,1092,1092,1092,1092,8
20230705,094600,43964737,1093,1093,1093,1093,0
20230705,094500,43964737,1093,1093,1093,1093,0
20230705,094400,43964737,1093,1093,1093,1093,0
20230705,094300,43964737,1093,1093,1093,1093,32
20230705,094200,43929761,1093,1093,1093,1093,13
20230705,094100,43915552,1092,1094,1095,1092,4910
20230705,094000,38552348,1095,1097,1097,1095,256
20230705,093900,38272025,1095,1095,1095,1095,10
20230705,093800,38261075,1095,1095,1095,1095,0
20230705,093700,38261075,1095,1102,1102,1095,1001
20230705,093600,37164757,1102,1102,1102,1102,0
20230705,093500,37164757,1102,1102,1102,1102,13332
20230705,093400,22472893,1103,1103,1103,1103,50
20230705,093300,22417743,1102,1102,1102,1102,15114
20230705,093200,5762115,1102,1102,1102,1102,0
20230705,093100,5762115,1102,1102,1102,1102,0
20230705,093000,5762115,1102,1102,1102,1102,0
20230705,092900,5762115,1102,1102,1102,1102,0
20230705,092800,5762115,1102,1103,1103,1102,7
20230705,092700,5754400,1102,1102,1102,1102,0
20230705,092600,5754400,1102,1102,1102,1102,0
20230705,092500,5754400,1102,1102,1102,1102,1000
20230705,092400,4652400,1102,1102,1102,1102,0
20230705,092300,4652400,1102,1102,1102,1102,0
20230705,092200,4652400,1102,1102,1102,1102,0
20230705,092100,4652400,1102,1102,1102,1102,120
20230705,092000,4520160,1102,1102,1102,1102,0
20230705,091900,4520160,1102,1102,1102,1102,1391
20230705,091800,2987278,1102,1097,1102,1097,907
20230705,091700,1989254,1097,1097,1097,1097,0
20230705,091600,1989254,1097,1097,1097,1097,0
20230705,091500,1989254,1097,1097,1097,1097,2
20230705,091400,1987060,1097,1097,1097,1097,0
20230705,091300,1987060,1097,1097,1097,1097,0
20230705,091200,1987060,1097,1097,1097,1097,0
20230705,091100,1987060,1097,1097,1097,1097,391
20230705,091000,1558133,1101,1101,1101,1101,0
20230705,090900,1558133,1101,1101,1101,1101,146
20230705,090800,1397387,1102,1102,1102,1102,0
20230705,090700,1397387,1102,1102,1102,1102,0
20230705,090600,1397387,1102,1102,1102,1102,0
20230705,090500,1397387,1102,1102,1102,1102,0
20230705,090400,1397387,1102,1102,1102,1102,0
20230705,090300,1397387,1102,1102,1102,1102,0
20230705,090200,1397387,1102,1102,1102,1102,1251
20230705,090100,18785,1105,1105,1105,1105,0
20230705,090000,18785,1105,1105,1105,1105,17