KissMeData/046070/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192300,69416105,1052,1052,1052,1052,5119
20230713,192200,69416105,1052,1052,1052,1052,0
20230713,192100,69416105,1052,1052,1052,1052,0
20230713,192000,69416105,1052,1052,1052,1052,0
20230713,191900,69416105,1052,1052,1052,1052,0
20230713,191800,69416105,1052,1052,1052,1052,0
20230713,191700,69416105,1052,1052,1052,1052,0
20230713,191600,69416105,1052,1052,1052,1052,0
20230713,191500,69416105,1052,1052,1052,1052,0
20230713,191400,69416105,1052,1052,1052,1052,0
20230713,191300,69416105,1052,1052,1052,1052,0
20230713,191200,69416105,1052,1052,1052,1052,0
20230713,191100,69416105,1052,1052,1052,1052,0
20230713,191000,69416105,1052,1052,1052,1052,0
20230713,190900,69416105,1052,1052,1052,1052,0
20230713,190800,69416105,1052,1052,1052,1052,0
20230713,190700,69416105,1052,1052,1052,1052,0
20230713,190600,69416105,1052,1052,1052,1052,0
20230713,190500,69416105,1052,1052,1052,1052,0
20230713,190400,69416105,1052,1052,1052,1052,0
20230713,190300,69416105,1052,1052,1052,1052,0
20230713,190200,69416105,1052,1052,1052,1052,0
20230713,190100,69416105,1052,1052,1052,1052,0
20230713,190000,69416105,1052,1052,1052,1052,0
20230713,185900,69416105,1052,1052,1052,1052,0
20230713,185800,69416105,1052,1052,1052,1052,0
20230713,185700,69416105,1052,1052,1052,1052,0
20230713,185600,69416105,1052,1052,1052,1052,0
20230713,185500,69416105,1052,1052,1052,1052,0
20230713,185400,69416105,1052,1052,1052,1052,0
20230713,185300,69416105,1052,1052,1052,1052,5119
20230713,185200,69416105,1052,1052,1052,1052,0
20230713,185100,69416105,1052,1052,1052,1052,0
20230713,185000,69416105,1052,1052,1052,1052,0
20230713,184900,69416105,1052,1052,1052,1052,0
20230713,184800,69416105,1052,1052,1052,1052,0
20230713,184700,69416105,1052,1052,1052,1052,0
20230713,184600,69416105,1052,1052,1052,1052,0
20230713,184500,69416105,1052,1052,1052,1052,0
20230713,184400,69416105,1052,1052,1052,1052,0
20230713,184300,69416105,1052,1052,1052,1052,0
20230713,184200,69416105,1052,1052,1052,1052,0
20230713,184100,69416105,1052,1052,1052,1052,0
20230713,184000,69416105,1052,1052,1052,1052,0
20230713,183900,69416105,1052,1052,1052,1052,0
20230713,183800,69416105,1052,1052,1052,1052,0
20230713,183700,69416105,1052,1052,1052,1052,0
20230713,183600,69416105,1052,1052,1052,1052,0
20230713,183500,69416105,1052,1052,1052,1052,0
20230713,183400,69416105,1052,1052,1052,1052,0
20230713,183300,69416105,1052,1052,1052,1052,0
20230713,183200,69416105,1052,1052,1052,1052,0
20230713,183100,69416105,1052,1052,1052,1052,0
20230713,183000,69416105,1052,1052,1052,1052,0
20230713,182900,69416105,1052,1052,1052,1052,0
20230713,182800,69416105,1052,1052,1052,1052,0
20230713,182700,69416105,1052,1052,1052,1052,0
20230713,182600,69416105,1052,1052,1052,1052,0
20230713,182500,69416105,1052,1052,1052,1052,0
20230713,182400,69416105,1052,1052,1052,1052,0
20230713,182300,69416105,1052,1052,1052,1052,5119
20230713,182200,69416105,1052,1052,1052,1052,0
20230713,182100,69416105,1052,1052,1052,1052,0
20230713,182000,69416105,1052,1052,1052,1052,0
20230713,181900,69416105,1052,1052,1052,1052,0
20230713,181800,69416105,1052,1052,1052,1052,0
20230713,181700,69416105,1052,1052,1052,1052,0
20230713,181600,69416105,1052,1052,1052,1052,0
20230713,181500,69416105,1052,1052,1052,1052,0
20230713,181400,69416105,1052,1052,1052,1052,0
20230713,181300,69416105,1052,1052,1052,1052,0
20230713,181200,69416105,1052,1052,1052,1052,0
20230713,181100,69416105,1052,1052,1052,1052,0
20230713,181000,69416105,1052,1052,1052,1052,0
20230713,180900,69416105,1052,1052,1052,1052,0
20230713,180800,69416105,1052,1052,1052,1052,0
20230713,180700,69416105,1052,1052,1052,1052,0
20230713,180600,69416105,1052,1052,1052,1052,0
20230713,180500,69416105,1052,1052,1052,1052,0
20230713,180400,69416105,1052,1052,1052,1052,0
20230713,180300,69416105,1052,1052,1052,1052,0
20230713,180200,69416105,1052,1052,1052,1052,0
20230713,180100,69416105,1052,1052,1052,1052,0
20230713,180000,69416105,1052,1052,1052,1052,0
20230713,175900,69416105,1052,1052,1052,1052,0
20230713,175800,69416105,1052,1052,1052,1052,0
20230713,175700,69416105,1052,1052,1052,1052,0
20230713,175600,69416105,1052,1052,1052,1052,0
20230713,175500,69416105,1052,1052,1052,1052,0
20230713,175400,69416105,1052,1052,1052,1052,0
20230713,175300,69416105,1052,1052,1052,1052,5119
20230713,175200,69416105,1052,1052,1052,1052,0
20230713,175100,69416105,1052,1052,1052,1052,0
20230713,175000,69416105,1052,1052,1052,1052,0
20230713,174900,69416105,1052,1052,1052,1052,0
20230713,174800,69416105,1052,1052,1052,1052,0
20230713,174700,69416105,1052,1052,1052,1052,0
20230713,174600,69416105,1052,1052,1052,1052,0
20230713,174500,69416105,1052,1052,1052,1052,0
20230713,174400,69416105,1052,1052,1052,1052,0
20230713,174300,69416105,1052,1052,1052,1052,0
20230713,174200,69416105,1052,1052,1052,1052,0
20230713,174100,69416105,1052,1052,1052,1052,0
20230713,174000,69416105,1052,1052,1052,1052,0
20230713,173900,69416105,1052,1052,1052,1052,0
20230713,173800,69416105,1052,1052,1052,1052,0
20230713,173700,69416105,1052,1052,1052,1052,0
20230713,173600,69416105,1052,1052,1052,1052,0
20230713,173500,69416105,1052,1052,1052,1052,0
20230713,173400,69416105,1052,1052,1052,1052,0
20230713,173300,69416105,1052,1052,1052,1052,0
20230713,173200,69416105,1052,1052,1052,1052,0
20230713,173100,69416105,1052,1052,1052,1052,0
20230713,173000,69416105,1052,1052,1052,1052,0
20230713,172900,69416105,1052,1052,1052,1052,0
20230713,172800,69416105,1052,1052,1052,1052,0
20230713,172700,69416105,1052,1052,1052,1052,0
20230713,172600,69416105,1052,1052,1052,1052,0
20230713,172500,69416105,1052,1052,1052,1052,0
20230713,172400,69416105,1052,1052,1052,1052,0
20230713,172300,69416105,1052,1052,1052,1052,5119
20230713,172200,69416105,1052,1052,1052,1052,0
20230713,172100,69416105,1052,1052,1052,1052,0
20230713,172000,69416105,1052,1052,1052,1052,0
20230713,171900,69416105,1052,1052,1052,1052,0
20230713,171800,69416105,1052,1052,1052,1052,0
20230713,171700,69416105,1052,1052,1052,1052,0
20230713,171600,69416105,1052,1052,1052,1052,0
20230713,171500,69416105,1052,1052,1052,1052,0
20230713,171400,69416105,1052,1052,1052,1052,0
20230713,171300,69416105,1052,1052,1052,1052,0
20230713,171200,69416105,1052,1052,1052,1052,0
20230713,171100,69416105,1052,1052,1052,1052,0
20230713,171000,69416105,1052,1052,1052,1052,0
20230713,170900,69416105,1052,1052,1052,1052,0
20230713,170800,69416105,1052,1052,1052,1052,0
20230713,170700,69416105,1052,1052,1052,1052,0
20230713,170600,69416105,1052,1052,1052,1052,0
20230713,170500,69416105,1052,1052,1052,1052,0
20230713,170400,69416105,1052,1052,1052,1052,0
20230713,170300,69416105,1052,1052,1052,1052,0
20230713,170200,69416105,1052,1052,1052,1052,0
20230713,170100,69416105,1052,1052,1052,1052,0
20230713,170000,69416105,1052,1052,1052,1052,0
20230713,165900,69416105,1052,1052,1052,1052,0
20230713,165800,69416105,1052,1052,1052,1052,0
20230713,165700,69416105,1052,1052,1052,1052,0
20230713,165600,69416105,1052,1052,1052,1052,0
20230713,165500,69416105,1052,1052,1052,1052,0
20230713,165400,69416105,1052,1052,1052,1052,0
20230713,165300,69416105,1052,1052,1052,1052,5119
20230713,165200,69416105,1052,1052,1052,1052,0
20230713,165100,69416105,1052,1052,1052,1052,0
20230713,165000,69416105,1052,1052,1052,1052,0
20230713,164900,69416105,1052,1052,1052,1052,0
20230713,164800,69416105,1052,1052,1052,1052,0
20230713,164700,69416105,1052,1052,1052,1052,0
20230713,164600,69416105,1052,1052,1052,1052,0
20230713,164500,69416105,1052,1052,1052,1052,0
20230713,164400,69416105,1052,1052,1052,1052,0
20230713,164300,69416105,1052,1052,1052,1052,0
20230713,164200,69416105,1052,1052,1052,1052,0
20230713,164100,69416105,1052,1052,1052,1052,0
20230713,164000,69416105,1052,1052,1052,1052,0
20230713,163900,69416105,1052,1052,1052,1052,0
20230713,163800,69416105,1052,1052,1052,1052,0
20230713,163700,69416105,1052,1052,1052,1052,0
20230713,163600,69416105,1052,1052,1052,1052,0
20230713,163500,69416105,1052,1052,1052,1052,0
20230713,163400,69416105,1052,1052,1052,1052,0
20230713,163300,69416105,1052,1052,1052,1052,0
20230713,163200,69416105,1052,1052,1052,1052,0
20230713,163100,69416105,1052,1052,1052,1052,0
20230713,163000,69416105,1052,1052,1052,1052,0
20230713,162900,69416105,1052,1052,1052,1052,0
20230713,162800,69416105,1052,1052,1052,1052,0
20230713,162700,69416105,1052,1052,1052,1052,0
20230713,162600,69416105,1052,1052,1052,1052,0
20230713,162500,69416105,1052,1052,1052,1052,0
20230713,162400,69416105,1052,1052,1052,1052,0
20230713,162300,69416105,1052,1052,1052,1052,5119
20230713,162200,69416105,1052,1052,1052,1052,0
20230713,162100,69416105,1052,1052,1052,1052,0
20230713,162000,69416105,1052,1052,1052,1052,0
20230713,161900,69416105,1052,1052,1052,1052,0
20230713,161800,69416105,1052,1052,1052,1052,0
20230713,161700,69416105,1052,1052,1052,1052,0
20230713,161600,69416105,1052,1052,1052,1052,0
20230713,161500,69416105,1052,1052,1052,1052,0
20230713,161400,69416105,1052,1052,1052,1052,0
20230713,161300,69416105,1052,1052,1052,1052,0
20230713,161200,69416105,1052,1052,1052,1052,0
20230713,161100,69416105,1052,1052,1052,1052,0
20230713,161000,69416105,1052,1052,1052,1052,0
20230713,160900,69416105,1052,1052,1052,1052,0
20230713,160800,69416105,1052,1052,1052,1052,0
20230713,160700,69416105,1052,1052,1052,1052,0
20230713,160600,69416105,1052,1052,1052,1052,0
20230713,160500,69416105,1052,1052,1052,1052,0
20230713,160400,69416105,1052,1052,1052,1052,0
20230713,160300,69416105,1052,1052,1052,1052,0
20230713,160200,69416105,1052,1052,1052,1052,0
20230713,160100,69416105,1052,1052,1052,1052,0
20230713,160000,69416105,1052,1052,1052,1052,0
20230713,155900,69416105,1052,1052,1052,1052,0
20230713,155800,69416105,1052,1052,1052,1052,0
20230713,155700,69416105,1052,1052,1052,1052,0
20230713,155600,69416105,1052,1052,1052,1052,0
20230713,155500,69416105,1052,1052,1052,1052,0
20230713,155400,69416105,1052,1052,1052,1052,0
20230713,155300,69416105,1052,1052,1052,1052,5119
20230713,155200,69416105,1052,1052,1052,1052,0
20230713,155100,69416105,1052,1052,1052,1052,0
20230713,155000,69416105,1052,1052,1052,1052,0
20230713,154900,69416105,1052,1052,1052,1052,0
20230713,154800,69416105,1052,1052,1052,1052,0
20230713,154700,69416105,1052,1052,1052,1052,0
20230713,154600,69416105,1052,1052,1052,1052,0
20230713,154500,69416105,1052,1052,1052,1052,0
20230713,154400,69416105,1052,1052,1052,1052,0
20230713,154300,69416105,1052,1052,1052,1052,0
20230713,154200,69416105,1052,1052,1052,1052,0
20230713,154100,69416105,1052,1052,1052,1052,0
20230713,154000,69416105,1052,1052,1052,1052,0
20230713,153900,69416105,1052,1052,1052,1052,0
20230713,153800,69416105,1052,1052,1052,1052,0
20230713,153700,69416105,1052,1052,1052,1052,0
20230713,153600,69416105,1052,1052,1052,1052,0
20230713,153500,69416105,1052,1052,1052,1052,0
20230713,153400,69416105,1052,1052,1052,1052,0
20230713,153300,69416105,1052,1052,1052,1052,0
20230713,153200,69416105,1052,1052,1052,1052,0
20230713,153100,69416105,1052,1052,1052,1052,0
20230713,153000,69416105,1052,1052,1052,1052,5119
20230713,152900,64030917,1071,1071,1071,1071,0
20230713,152800,64030917,1071,1071,1071,1071,0
20230713,152700,64030917,1071,1071,1071,1071,0
20230713,152600,64030917,1071,1071,1071,1071,0
20230713,152500,64030917,1071,1071,1071,1071,0
20230713,152400,64030917,1071,1071,1071,1071,0
20230713,152300,64030917,1071,1071,1071,1071,0
20230713,152200,64030917,1071,1071,1071,1071,0
20230713,152100,64030917,1071,1071,1071,1071,0
20230713,152000,64030917,1071,1071,1071,1071,0
20230713,151900,64030917,1071,1071,1071,1071,92
20230713,151800,63932385,1071,1071,1071,1071,10
20230713,151700,63921675,1071,1071,1071,1071,0
20230713,151600,63921675,1071,1063,1071,1063,188
20230713,151500,63721180,1063,1063,1063,1063,100
20230713,151400,63614880,1063,1063,1063,1063,0
20230713,151300,63614880,1063,1063,1063,1063,0
20230713,151200,63614880,1063,1063,1063,1063,62
20230713,151100,63548974,1063,1063,1063,1063,1
20230713,151000,63547911,1062,1063,1063,1062,34
20230713,150900,63511802,1063,1063,1063,1063,13
20230713,150800,63497983,1063,1067,1067,1063,10
20230713,150700,63487349,1068,1068,1068,1068,0
20230713,150600,63487349,1068,1068,1068,1068,0
20230713,150500,63487349,1068,1068,1068,1068,0
20230713,150400,63487349,1068,1068,1068,1068,0
20230713,150300,63487349,1068,1068,1068,1068,30
20230713,150200,63455309,1067,1067,1067,1067,3
20230713,150100,63452108,1068,1068,1068,1068,0
20230713,150000,63452108,1068,1068,1068,1068,0
20230713,145900,63452108,1068,1068,1068,1068,0
20230713,145800,63452108,1068,1068,1068,1068,0
20230713,145700,63452108,1068,1068,1068,1068,0
20230713,145600,63452108,1068,1068,1068,1068,0
20230713,145500,63452108,1068,1068,1068,1068,0
20230713,145400,63452108,1068,1068,1068,1068,0
20230713,145300,63452108,1068,1068,1068,1068,0
20230713,145200,63452108,1068,1068,1068,1068,100
20230713,145100,63345308,1068,1068,1068,1068,0
20230713,145000,63345308,1068,1068,1068,1068,1
20230713,144900,63344240,1070,1070,1070,1070,0
20230713,144800,63344240,1070,1070,1070,1070,0
20230713,144700,63344240,1070,1070,1070,1070,0
20230713,144600,63344240,1070,1070,1070,1070,0
20230713,144500,63344240,1070,1070,1070,1070,0
20230713,144400,63344240,1070,1070,1070,1070,0
20230713,144300,63344240,1070,1070,1070,1070,1
20230713,144200,63343170,1060,1060,1060,1060,100
20230713,144100,63237170,1060,1071,1071,1060,10000
20230713,144000,52621810,1072,1072,1072,1072,0
20230713,143900,52621810,1072,1072,1072,1072,85
20230713,143800,52530690,1073,1073,1073,1073,0
20230713,143700,52530690,1073,1072,1073,1071,109
20230713,143600,52413843,1071,1071,1071,1071,115
20230713,143500,52290678,1071,1071,1071,1071,0
20230713,143400,52290678,1071,1071,1071,1071,3298
20230713,143300,48758520,1070,1070,1070,1070,0
20230713,143200,48758520,1070,1070,1070,1070,0
20230713,143100,48758520,1070,1070,1070,1070,0
20230713,143000,48758520,1070,1070,1070,1070,0
20230713,142900,48758520,1070,1070,1070,1070,0
20230713,142800,48758520,1070,1070,1070,1070,0
20230713,142700,48758520,1070,1070,1070,1070,0
20230713,142600,48758520,1070,1070,1070,1070,0
20230713,142500,48758520,1070,1070,1070,1070,0
20230713,142400,48758520,1070,1070,1070,1070,0
20230713,142300,48758520,1070,1070,1070,1070,10
20230713,142200,48747820,1071,1071,1071,1071,0
20230713,142100,48747820,1071,1071,1071,1071,0
20230713,142000,48747820,1071,1071,1071,1071,5
20230713,141900,48742465,1072,1072,1072,1072,0
20230713,141800,48742465,1072,1072,1072,1072,0
20230713,141700,48742465,1072,1072,1072,1072,0
20230713,141600,48742465,1072,1072,1072,1072,0
20230713,141500,48742465,1072,1072,1072,1072,0
20230713,141400,48742465,1072,1072,1072,1072,0
20230713,141300,48742465,1072,1072,1072,1072,0
20230713,141200,48742465,1072,1072,1072,1072,0
20230713,141100,48742465,1072,1072,1072,1072,0
20230713,141000,48742465,1072,1072,1072,1072,0
20230713,140900,48742465,1072,1072,1072,1072,0
20230713,140800,48742465,1072,1072,1072,1072,0
20230713,140700,48742465,1072,1072,1072,1072,0
20230713,140600,48742465,1072,1072,1072,1072,0
20230713,140500,48742465,1072,1072,1072,1072,0
20230713,140400,48742465,1072,1072,1072,1072,0
20230713,140300,48742465,1072,1072,1072,1072,0
20230713,140200,48742465,1072,1072,1072,1072,0
20230713,140100,48742465,1072,1072,1072,1072,0
20230713,140000,48742465,1072,1072,1072,1072,0
20230713,135900,48742465,1072,1072,1072,1072,47
20230713,135800,48692081,1072,1072,1072,1072,0
20230713,135700,48692081,1072,1072,1072,1072,10
20230713,135600,48681361,1071,1071,1071,1071,0
20230713,135500,48681361,1071,1071,1071,1071,24
20230713,135400,48655657,1071,1071,1071,1071,9
20230713,135300,48646018,1073,1072,1073,1072,900
20230713,135200,47680353,1073,1073,1073,1073,960
20230713,135100,46650273,1074,1074,1074,1074,0
20230713,135000,46650273,1074,1074,1074,1074,0
20230713,134900,46650273,1074,1074,1074,1074,0
20230713,134800,46650273,1074,1074,1074,1074,1
20230713,134700,46649199,1065,1065,1065,1065,0
20230713,134600,46649199,1065,1065,1065,1065,0
20230713,134500,46649199,1065,1065,1065,1065,0
20230713,134400,46649199,1065,1065,1065,1065,0
20230713,134300,46649199,1065,1065,1065,1065,0
20230713,134200,46649199,1065,1065,1065,1065,30
20230713,134100,46617249,1065,1065,1065,1065,0
20230713,134000,46617249,1065,1065,1065,1065,1
20230713,133900,46616184,1074,1074,1074,1074,0
20230713,133800,46616184,1074,1074,1074,1074,0
20230713,133700,46616184,1074,1074,1074,1074,0
20230713,133600,46616184,1074,1074,1074,1074,2
20230713,133500,46614036,1065,1065,1065,1065,4
20230713,133400,46609776,1074,1074,1074,1074,2
20230713,133300,46607628,1071,1071,1071,1071,0
20230713,133200,46607628,1071,1071,1071,1071,0
20230713,133100,46607628,1071,1071,1071,1071,0
20230713,133000,46607628,1071,1071,1071,1071,0
20230713,132900,46607628,1071,1071,1071,1071,0
20230713,132800,46607628,1071,1071,1071,1071,0
20230713,132700,46607628,1071,1071,1071,1071,0
20230713,132600,46607628,1071,1071,1071,1071,1190
20230713,132500,45333138,1071,1071,1071,1071,2
20230713,132400,45330996,1071,1071,1071,1071,2
20230713,132300,45328854,1071,1072,1072,1071,2
20230713,132200,45326711,1074,1074,1074,1074,2
20230713,132100,45324563,1074,1074,1074,1074,2
20230713,132000,45322415,1074,1074,1074,1074,2
20230713,131900,45320267,1070,1070,1070,1070,0
20230713,131800,45320267,1070,1070,1070,1070,50
20230713,131700,45266767,1074,1074,1074,1074,0
20230713,131600,45266767,1074,1074,1074,1074,0
20230713,131500,45266767,1074,1074,1074,1074,2
20230713,131400,45264619,1064,1064,1064,1064,500
20230713,131300,44732619,1077,1065,1077,1064,4002
20230713,131200,40472212,1064,1075,1075,1064,10000
20230713,131100,29828374,1082,1082,1082,1082,0
20230713,131000,29828374,1082,1082,1082,1082,0
20230713,130900,29828374,1082,1082,1082,1082,0
20230713,130800,29828374,1082,1082,1082,1082,0
20230713,130700,29828374,1082,1082,1082,1082,0
20230713,130600,29828374,1082,1082,1082,1082,0
20230713,130500,29828374,1082,1082,1082,1082,0
20230713,130400,29828374,1082,1082,1082,1082,0
20230713,130300,29828374,1082,1082,1082,1082,0
20230713,130200,29828374,1082,1082,1082,1082,0
20230713,130100,29828374,1082,1082,1082,1082,2
20230713,130000,29826210,1070,1075,1075,1070,500
20230713,125900,29290985,1075,1075,1075,1075,0
20230713,125800,29290985,1075,1075,1075,1075,0
20230713,125700,29290985,1075,1075,1075,1075,52
20230713,125600,29235085,1086,1086,1086,1086,0
20230713,125500,29235085,1086,1086,1086,1086,0
20230713,125400,29235085,1086,1086,1086,1086,0
20230713,125300,29235085,1086,1086,1086,1086,0
20230713,125200,29235085,1086,1086,1086,1086,0
20230713,125100,29235085,1086,1086,1086,1086,0
20230713,125000,29235085,1086,1086,1086,1086,0
20230713,124900,29235085,1086,1086,1086,1086,0
20230713,124800,29235085,1086,1086,1086,1086,0
20230713,124700,29235085,1086,1086,1086,1086,0
20230713,124600,29235085,1086,1086,1086,1086,0
20230713,124500,29235085,1086,1086,1086,1086,0
20230713,124400,29235085,1086,1086,1086,1086,0
20230713,124300,29235085,1086,1086,1086,1086,0
20230713,124200,29235085,1086,1086,1086,1086,0
20230713,124100,29235085,1086,1086,1086,1086,0
20230713,124000,29235085,1086,1086,1086,1086,0
20230713,123900,29235085,1086,1086,1086,1086,1
20230713,123800,29233999,1070,1070,1070,1070,0
20230713,123700,29233999,1070,1070,1070,1070,0
20230713,123600,29233999,1070,1070,1070,1070,0
20230713,123500,29233999,1070,1070,1070,1070,0
20230713,123400,29233999,1070,1080,1080,1070,400
20230713,123300,28805365,1081,1081,1081,1081,0
20230713,123200,28805365,1081,1082,1082,1081,394
20230713,123100,28379449,1087,1087,1087,1087,0
20230713,123000,28379449,1087,1087,1087,1087,0
20230713,122900,28379449,1087,1087,1087,1087,0
20230713,122800,28379449,1087,1087,1087,1087,0
20230713,122700,28379449,1087,1087,1087,1087,0
20230713,122600,28379449,1087,1087,1087,1087,0
20230713,122500,28379449,1087,1087,1087,1087,0
20230713,122400,28379449,1087,1087,1087,1087,0
20230713,122300,28379449,1087,1087,1087,1087,0
20230713,122200,28379449,1087,1087,1087,1087,0
20230713,122100,28379449,1087,1087,1087,1087,0
20230713,122000,28379449,1087,1087,1087,1087,0
20230713,121900,28379449,1087,1087,1087,1087,0
20230713,121800,28379449,1087,1086,1087,1086,100
20230713,121700,28270752,1087,1087,1087,1087,0
20230713,121600,28270752,1087,1087,1087,1087,0
20230713,121500,28270752,1087,1087,1087,1087,0
20230713,121400,28270752,1087,1087,1087,1087,100
20230713,121300,28162052,1087,1087,1087,1087,0
20230713,121200,28162052,1087,1087,1087,1087,0
20230713,121100,28162052,1087,1087,1087,1087,0
20230713,121000,28162052,1087,1087,1087,1087,0
20230713,120900,28162052,1087,1087,1087,1087,0
20230713,120800,28162052,1087,1087,1087,1087,0
20230713,120700,28162052,1087,1087,1087,1087,0
20230713,120600,28162052,1087,1087,1087,1087,0
20230713,120500,28162052,1087,1087,1087,1087,0
20230713,120400,28162052,1087,1087,1087,1087,7
20230713,120300,28154443,1089,1089,1089,1089,0
20230713,120200,28154443,1089,1089,1089,1089,0
20230713,120100,28154443,1089,1089,1089,1089,0
20230713,120000,28154443,1089,1089,1089,1089,0
20230713,115900,28154443,1089,1089,1089,1089,0
20230713,115800,28154443,1089,1089,1089,1089,0
20230713,115700,28154443,1089,1083,1089,1083,243
20230713,115600,27890638,1085,1085,1085,1085,0
20230713,115500,27890638,1085,1085,1085,1085,0
20230713,115400,27890638,1085,1085,1085,1085,0
20230713,115300,27890638,1085,1085,1085,1085,0
20230713,115200,27890638,1085,1085,1085,1085,0
20230713,115100,27890638,1085,1085,1085,1085,0
20230713,115000,27890638,1085,1085,1085,1085,0
20230713,114900,27890638,1085,1085,1085,1085,0
20230713,114800,27890638,1085,1085,1085,1085,0
20230713,114700,27890638,1085,1085,1085,1085,0
20230713,114600,27890638,1085,1085,1085,1085,0
20230713,114500,27890638,1085,1085,1085,1085,0
20230713,114400,27890638,1085,1085,1085,1085,0
20230713,114300,27890638,1085,1085,1085,1085,0
20230713,114200,27890638,1085,1085,1085,1085,0
20230713,114100,27890638,1085,1084,1085,1084,100
20230713,114000,27782226,1088,1088,1088,1088,0
20230713,113900,27782226,1088,1088,1088,1088,0
20230713,113800,27782226,1088,1088,1088,1088,0
20230713,113700,27782226,1088,1088,1088,1088,0
20230713,113600,27782226,1088,1088,1088,1088,0
20230713,113500,27782226,1088,1088,1088,1088,0
20230713,113400,27782226,1088,1088,1088,1088,0
20230713,113300,27782226,1088,1088,1088,1088,0
20230713,113200,27782226,1088,1088,1088,1088,0
20230713,113100,27782226,1088,1088,1088,1088,0
20230713,113000,27782226,1088,1088,1088,1088,0
20230713,112900,27782226,1088,1088,1088,1088,0
20230713,112800,27782226,1088,1088,1088,1088,0
20230713,112700,27782226,1088,1088,1088,1088,0
20230713,112600,27782226,1088,1088,1088,1088,0
20230713,112500,27782226,1088,1088,1088,1088,0
20230713,112400,27782226,1088,1088,1088,1088,0
20230713,112300,27782226,1088,1088,1088,1088,0
20230713,112200,27782226,1088,1088,1088,1088,0
20230713,112100,27782226,1088,1088,1088,1088,0
20230713,112000,27782226,1088,1088,1088,1088,0
20230713,111900,27782226,1088,1088,1088,1088,0
20230713,111800,27782226,1088,1088,1088,1088,0
20230713,111700,27782226,1088,1088,1088,1088,0
20230713,111600,27782226,1088,1081,1088,1080,11
20230713,111500,27770330,1084,1083,1084,1082,265
20230713,111400,27483139,1082,1082,1082,1082,11
20230713,111300,27471237,1082,1082,1082,1082,0
20230713,111200,27471237,1082,1082,1082,1082,0
20230713,111100,27471237,1082,1082,1082,1082,6
20230713,111000,27464745,1082,1082,1082,1082,0
20230713,110900,27464745,1082,1082,1082,1082,0
20230713,110800,27464745,1082,1082,1082,1082,0
20230713,110700,27464745,1082,1082,1082,1082,0
20230713,110600,27464745,1082,1082,1082,1082,1
20230713,110500,27463663,1083,1083,1083,1083,500
20230713,110400,26922163,1084,1084,1084,1084,0
20230713,110300,26922163,1084,1084,1084,1084,0
20230713,110200,26922163,1084,1084,1084,1084,0
20230713,110100,26922163,1084,1084,1084,1084,0
20230713,110000,26922163,1084,1084,1084,1084,0
20230713,105900,26922163,1084,1084,1084,1084,0
20230713,105800,26922163,1084,1084,1084,1084,0
20230713,105700,26922163,1084,1084,1084,1084,0
20230713,105600,26922163,1084,1077,1084,1077,139
20230713,105500,26772390,1077,1080,1080,1077,1899
20230713,105400,24725249,1080,1080,1080,1080,0
20230713,105300,24725249,1080,1080,1080,1080,1
20230713,105200,24724169,1080,1081,1081,1080,43
20230713,105100,24677698,1084,1084,1084,1084,0
20230713,105000,24677698,1084,1084,1084,1084,0
20230713,104900,24677698,1084,1084,1084,1084,0
20230713,104800,24677698,1084,1084,1084,1084,0
20230713,104700,24677698,1084,1084,1084,1084,0
20230713,104600,24677698,1084,1084,1084,1084,0
20230713,104500,24677698,1084,1084,1084,1084,0
20230713,104400,24677698,1084,1084,1084,1084,0
20230713,104300,24677698,1084,1084,1084,1084,0
20230713,104200,24677698,1084,1084,1084,1084,0
20230713,104100,24677698,1084,1084,1084,1084,0
20230713,104000,24677698,1084,1084,1084,1084,0
20230713,103900,24677698,1084,1084,1084,1084,0
20230713,103800,24677698,1084,1084,1084,1084,0
20230713,103700,24677698,1084,1085,1085,1084,827
20230713,103600,23780849,1090,1090,1090,1090,0
20230713,103500,23780849,1090,1090,1090,1090,0
20230713,103400,23780849,1090,1090,1090,1090,0
20230713,103300,23780849,1090,1090,1090,1090,0
20230713,103200,23780849,1090,1090,1090,1090,0
20230713,103100,23780849,1090,1090,1090,1090,0
20230713,103000,23780849,1090,1090,1090,1090,0
20230713,102900,23780849,1090,1090,1090,1090,0
20230713,102800,23780849,1090,1090,1090,1090,100
20230713,102700,23671849,1090,1090,1090,1090,0
20230713,102600,23671849,1090,1090,1090,1090,0
20230713,102500,23671849,1090,1090,1090,1090,0
20230713,102400,23671849,1090,1090,1090,1090,0
20230713,102300,23671849,1090,1090,1090,1090,0
20230713,102200,23671849,1090,1090,1090,1090,0
20230713,102100,23671849,1090,1090,1090,1090,0
20230713,102000,23671849,1090,1090,1090,1090,0
20230713,101900,23671849,1090,1090,1090,1090,0
20230713,101800,23671849,1090,1090,1090,1090,0
20230713,101700,23671849,1090,1090,1090,1090,1
20230713,101600,23670759,1084,1084,1084,1084,0
20230713,101500,23670759,1084,1084,1084,1084,0
20230713,101400,23670759,1084,1086,1086,1084,150
20230713,101300,23507967,1091,1091,1091,1091,0
20230713,101200,23507967,1091,1091,1091,1091,0
20230713,101100,23507967,1091,1091,1091,1091,0
20230713,101000,23507967,1091,1091,1091,1091,440
20230713,100900,23027927,1091,1091,1091,1091,260
20230713,100800,22744267,1091,1091,1091,1091,0
20230713,100700,22744267,1091,1091,1091,1091,10
20230713,100600,22733357,1084,1084,1084,1084,0
20230713,100500,22733357,1084,1084,1084,1084,0
20230713,100400,22733357,1084,1084,1084,1084,0
20230713,100300,22733357,1084,1084,1084,1084,0
20230713,100200,22733357,1084,1084,1084,1084,0
20230713,100100,22733357,1084,1084,1084,1084,0
20230713,100000,22733357,1084,1084,1084,1084,0
20230713,095900,22733357,1084,1084,1084,1084,600
20230713,095800,22082957,1084,1084,1084,1084,0
20230713,095700,22082957,1084,1084,1084,1084,0
20230713,095600,22082957,1084,1084,1084,1084,0
20230713,095500,22082957,1084,1084,1084,1084,42
20230713,095400,22037429,1084,1084,1084,1084,1058
20230713,095300,20890557,1084,1084,1084,1084,0
20230713,095200,20890557,1084,1084,1084,1084,0
20230713,095100,20890557,1084,1084,1084,1084,0
20230713,095000,20890557,1084,1084,1084,1084,0
20230713,094900,20890557,1084,1084,1084,1084,1
20230713,094800,20889473,1084,1084,1084,1084,467
20230713,094700,20383245,1100,1100,1100,1100,21
20230713,094600,20360145,1100,1102,1102,1100,10
20230713,094500,20349143,1085,1085,1085,1085,1332
20230713,094400,18903923,1086,1086,1087,1086,723
20230713,094300,18118609,1086,1086,1086,1086,0
20230713,094200,18118609,1086,1086,1086,1086,279
20230713,094100,17815615,1085,1085,1085,1085,0
20230713,094000,17815615,1085,1085,1085,1085,0
20230713,093900,17815615,1085,1085,1085,1085,0
20230713,093800,17815615,1085,1085,1085,1085,0
20230713,093700,17815615,1085,1078,1085,1078,1743
20230713,093600,15936654,1078,1078,1078,1078,0
20230713,093500,15936654,1078,1078,1078,1078,0
20230713,093400,15936654,1078,1078,1078,1078,7
20230713,093300,15929108,1078,1078,1078,1078,0
20230713,093200,15929108,1078,1078,1078,1078,1
20230713,093100,15928030,1078,1076,1078,1076,273
20230713,093000,15633819,1076,1076,1076,1076,28
20230713,092900,15603691,1078,1075,1078,1075,35
20230713,092800,15566055,1076,1078,1078,1076,734
20230713,092700,14775571,1079,1079,1079,1079,2
20230713,092600,14773413,1082,1082,1082,1082,0
20230713,092500,14773413,1082,1082,1082,1082,17
20230713,092400,14755019,1080,1080,1080,1080,0
20230713,092300,14755019,1080,1080,1080,1080,482
20230713,092200,14234459,1086,1086,1086,1086,0
20230713,092100,14234459,1086,1086,1086,1086,0
20230713,092000,14234459,1086,1086,1086,1086,2
20230713,091900,14232287,1088,1087,1092,1086,2704
20230713,091800,11295289,1088,1083,1088,1078,37
20230713,091700,11255090,1080,1083,1083,1080,1302
20230713,091600,9848923,1080,1079,1080,1079,113
20230713,091500,9726886,1079,1078,1079,1078,7
20230713,091400,9719339,1077,1077,1077,1077,83
20230713,091300,9629948,1071,1071,1071,1071,100
20230713,091200,9522848,1079,1078,1079,1078,873
20230713,091100,8580897,1079,1079,1079,1079,0
20230713,091000,8580897,1079,1079,1079,1079,1850
20230713,090900,6584747,1079,1079,1079,1079,0
20230713,090800,6584747,1079,1079,1079,1079,4110
20230713,090700,2150057,1079,1078,1079,1078,500
20230713,090600,1610558,1079,1062,1079,1062,44
20230713,090500,1563813,1063,1063,1063,1063,0
20230713,090400,1563813,1063,1063,1063,1063,150
20230713,090300,1404363,1063,1063,1063,1063,0
20230713,090200,1404363,1063,1063,1063,1063,65
20230713,090100,1335268,1062,1062,1062,1062,0
20230713,090000,1335268,1062,1052,1062,1052,1269