KissMeData/008970/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184700,385295915,1041,1041,1041,1041,6947
20230704,184600,385295915,1041,1041,1041,1041,0
20230704,184500,385295915,1041,1041,1041,1041,0
20230704,184400,385295915,1041,1041,1041,1041,0
20230704,184300,385295915,1041,1041,1041,1041,0
20230704,184200,385295915,1041,1041,1041,1041,0
20230704,184100,385295915,1041,1041,1041,1041,0
20230704,184000,385295915,1041,1041,1041,1041,0
20230704,183900,385295915,1041,1041,1041,1041,0
20230704,183800,385295915,1041,1041,1041,1041,0
20230704,183700,385295915,1041,1041,1041,1041,0
20230704,183600,385295915,1041,1041,1041,1041,0
20230704,183500,385295915,1041,1041,1041,1041,0
20230704,183400,385295915,1041,1041,1041,1041,0
20230704,183300,385295915,1041,1041,1041,1041,0
20230704,183200,385295915,1041,1041,1041,1041,0
20230704,183100,385295915,1041,1041,1041,1041,0
20230704,183000,385295915,1041,1041,1041,1041,0
20230704,182900,385295915,1041,1041,1041,1041,0
20230704,182800,385295915,1041,1041,1041,1041,0
20230704,182700,385295915,1041,1041,1041,1041,0
20230704,182600,385295915,1041,1041,1041,1041,0
20230704,182500,385295915,1041,1041,1041,1041,0
20230704,182400,385295915,1041,1041,1041,1041,0
20230704,182300,385295915,1041,1041,1041,1041,0
20230704,182200,385295915,1041,1041,1041,1041,0
20230704,182100,385295915,1041,1041,1041,1041,0
20230704,182000,385295915,1041,1041,1041,1041,0
20230704,181900,385295915,1041,1041,1041,1041,0
20230704,181800,385295915,1041,1041,1041,1041,0
20230704,181700,385295915,1041,1041,1041,1041,6947
20230704,181600,385295915,1041,1041,1041,1041,0
20230704,181500,385295915,1041,1041,1041,1041,0
20230704,181400,385295915,1041,1041,1041,1041,0
20230704,181300,385295915,1041,1041,1041,1041,0
20230704,181200,385295915,1041,1041,1041,1041,0
20230704,181100,385295915,1041,1041,1041,1041,0
20230704,181000,385295915,1041,1041,1041,1041,0
20230704,180900,385295915,1041,1041,1041,1041,0
20230704,180800,385295915,1041,1041,1041,1041,0
20230704,180700,385295915,1041,1041,1041,1041,0
20230704,180600,385295915,1041,1041,1041,1041,0
20230704,180500,385295915,1041,1041,1041,1041,0
20230704,180400,385295915,1041,1041,1041,1041,0
20230704,180300,385295915,1041,1041,1041,1041,0
20230704,180200,385295915,1041,1041,1041,1041,0
20230704,180100,385295915,1041,1041,1041,1041,0
20230704,180000,385295915,1041,1041,1041,1041,0
20230704,175900,385295915,1041,1041,1041,1041,0
20230704,175800,385295915,1041,1041,1041,1041,0
20230704,175700,385295915,1041,1041,1041,1041,0
20230704,175600,385295915,1041,1041,1041,1041,0
20230704,175500,385295915,1041,1041,1041,1041,0
20230704,175400,385295915,1041,1041,1041,1041,0
20230704,175300,385295915,1041,1041,1041,1041,0
20230704,175200,385295915,1041,1041,1041,1041,0
20230704,175100,385295915,1041,1041,1041,1041,0
20230704,175000,385295915,1041,1041,1041,1041,0
20230704,174900,385295915,1041,1041,1041,1041,0
20230704,174800,385295915,1041,1041,1041,1041,0
20230704,174700,385295915,1041,1041,1041,1041,6947
20230704,174600,385295915,1041,1041,1041,1041,0
20230704,174500,385295915,1041,1041,1041,1041,0
20230704,174400,385295915,1041,1041,1041,1041,0
20230704,174300,385295915,1041,1041,1041,1041,0
20230704,174200,385295915,1041,1041,1041,1041,0
20230704,174100,385295915,1041,1041,1041,1041,0
20230704,174000,385295915,1041,1041,1041,1041,0
20230704,173900,385295915,1041,1041,1041,1041,0
20230704,173800,385295915,1041,1041,1041,1041,0
20230704,173700,385295915,1041,1041,1041,1041,0
20230704,173600,385295915,1041,1041,1041,1041,0
20230704,173500,385295915,1041,1041,1041,1041,0
20230704,173400,385295915,1041,1041,1041,1041,0
20230704,173300,385295915,1041,1041,1041,1041,0
20230704,173200,385295915,1041,1041,1041,1041,0
20230704,173100,385295915,1041,1041,1041,1041,0
20230704,173000,385295915,1041,1041,1041,1041,0
20230704,172900,385295915,1041,1041,1041,1041,0
20230704,172800,385295915,1041,1041,1041,1041,0
20230704,172700,385295915,1041,1041,1041,1041,0
20230704,172600,385295915,1041,1041,1041,1041,0
20230704,172500,385295915,1041,1041,1041,1041,0
20230704,172400,385295915,1041,1041,1041,1041,0
20230704,172300,385295915,1041,1041,1041,1041,0
20230704,172200,385295915,1041,1041,1041,1041,0
20230704,172100,385295915,1041,1041,1041,1041,0
20230704,172000,385295915,1041,1041,1041,1041,0
20230704,171900,385295915,1041,1041,1041,1041,0
20230704,171800,385295915,1041,1041,1041,1041,0
20230704,171700,385295915,1041,1041,1041,1041,6947
20230704,171600,385295915,1041,1041,1041,1041,0
20230704,171500,385295915,1041,1041,1041,1041,0
20230704,171400,385295915,1041,1041,1041,1041,0
20230704,171300,385295915,1041,1041,1041,1041,0
20230704,171200,385295915,1041,1041,1041,1041,0
20230704,171100,385295915,1041,1041,1041,1041,0
20230704,171000,385295915,1041,1041,1041,1041,0
20230704,170900,385295915,1041,1041,1041,1041,0
20230704,170800,385295915,1041,1041,1041,1041,0
20230704,170700,385295915,1041,1041,1041,1041,0
20230704,170600,385295915,1041,1041,1041,1041,0
20230704,170500,385295915,1041,1041,1041,1041,0
20230704,170400,385295915,1041,1041,1041,1041,0
20230704,170300,385295915,1041,1041,1041,1041,0
20230704,170200,385295915,1041,1041,1041,1041,0
20230704,170100,385295915,1041,1041,1041,1041,0
20230704,170000,385295915,1041,1041,1041,1041,0
20230704,165900,385295915,1041,1041,1041,1041,0
20230704,165800,385295915,1041,1041,1041,1041,0
20230704,165700,385295915,1041,1041,1041,1041,0
20230704,165600,385295915,1041,1041,1041,1041,0
20230704,165500,385295915,1041,1041,1041,1041,0
20230704,165400,385295915,1041,1041,1041,1041,0
20230704,165300,385295915,1041,1041,1041,1041,0
20230704,165200,385295915,1041,1041,1041,1041,0
20230704,165100,385295915,1041,1041,1041,1041,0
20230704,165000,385295915,1041,1041,1041,1041,0
20230704,164900,385295915,1041,1041,1041,1041,0
20230704,164800,385295915,1041,1041,1041,1041,0
20230704,164700,385295915,1041,1041,1041,1041,6947
20230704,164600,385295915,1041,1041,1041,1041,0
20230704,164500,385295915,1041,1041,1041,1041,0
20230704,164400,385295915,1041,1041,1041,1041,0
20230704,164300,385295915,1041,1041,1041,1041,0
20230704,164200,385295915,1041,1041,1041,1041,0
20230704,164100,385295915,1041,1041,1041,1041,0
20230704,164000,385295915,1041,1041,1041,1041,0
20230704,163900,385295915,1041,1041,1041,1041,0
20230704,163800,385295915,1041,1041,1041,1041,0
20230704,163700,385295915,1041,1041,1041,1041,0
20230704,163600,385295915,1041,1041,1041,1041,0
20230704,163500,385295915,1041,1041,1041,1041,0
20230704,163400,385295915,1041,1041,1041,1041,0
20230704,163300,385295915,1041,1041,1041,1041,0
20230704,163200,385295915,1041,1041,1041,1041,0
20230704,163100,385295915,1041,1041,1041,1041,0
20230704,163000,385295915,1041,1041,1041,1041,0
20230704,162900,385295915,1041,1041,1041,1041,0
20230704,162800,385295915,1041,1041,1041,1041,0
20230704,162700,385295915,1041,1041,1041,1041,0
20230704,162600,385295915,1041,1041,1041,1041,0
20230704,162500,385295915,1041,1041,1041,1041,0
20230704,162400,385295915,1041,1041,1041,1041,0
20230704,162300,385295915,1041,1041,1041,1041,0
20230704,162200,385295915,1041,1041,1041,1041,0
20230704,162100,385295915,1041,1041,1041,1041,0
20230704,162000,385295915,1041,1041,1041,1041,0
20230704,161900,385295915,1041,1041,1041,1041,0
20230704,161800,385295915,1041,1041,1041,1041,0
20230704,161700,385295915,1041,1041,1041,1041,6947
20230704,161600,385295915,1041,1041,1041,1041,0
20230704,161500,385295915,1041,1041,1041,1041,0
20230704,161400,385295915,1041,1041,1041,1041,0
20230704,161300,385295915,1041,1041,1041,1041,0
20230704,161200,385295915,1041,1041,1041,1041,0
20230704,161100,385295915,1041,1041,1041,1041,0
20230704,161000,385295915,1041,1041,1041,1041,0
20230704,160900,385295915,1041,1041,1041,1041,0
20230704,160800,385295915,1041,1041,1041,1041,0
20230704,160700,385295915,1041,1041,1041,1041,0
20230704,160600,385295915,1041,1041,1041,1041,0
20230704,160500,385295915,1041,1041,1041,1041,0
20230704,160400,385295915,1041,1041,1041,1041,0
20230704,160300,385295915,1041,1041,1041,1041,0
20230704,160200,385295915,1041,1041,1041,1041,0
20230704,160100,385295915,1041,1041,1041,1041,0
20230704,160000,385295915,1041,1041,1041,1041,0
20230704,155900,385295915,1041,1041,1041,1041,0
20230704,155800,385295915,1041,1041,1041,1041,0
20230704,155700,385295915,1041,1041,1041,1041,0
20230704,155600,385295915,1041,1041,1041,1041,0
20230704,155500,385295915,1041,1041,1041,1041,0
20230704,155400,385295915,1041,1041,1041,1041,0
20230704,155300,385295915,1041,1041,1041,1041,0
20230704,155200,385295915,1041,1041,1041,1041,0
20230704,155100,385295915,1041,1041,1041,1041,0
20230704,155000,385295915,1041,1041,1041,1041,0
20230704,154900,385295915,1041,1041,1041,1041,0
20230704,154800,385295915,1041,1041,1041,1041,0
20230704,154700,385295915,1041,1041,1041,1041,6947
20230704,154600,385295915,1041,1041,1041,1041,0
20230704,154500,385295915,1041,1041,1041,1041,0
20230704,154400,385295915,1041,1041,1041,1041,0
20230704,154300,385295915,1041,1041,1041,1041,0
20230704,154200,385295915,1041,1041,1041,1041,0
20230704,154100,385295915,1041,1041,1041,1041,0
20230704,154000,385295915,1041,1041,1041,1041,0
20230704,153900,385295915,1041,1041,1041,1041,0
20230704,153800,385295915,1041,1041,1041,1041,0
20230704,153700,385295915,1041,1041,1041,1041,0
20230704,153600,385295915,1041,1041,1041,1041,0
20230704,153500,385295915,1041,1041,1041,1041,0
20230704,153400,385295915,1041,1041,1041,1041,0
20230704,153300,385295915,1041,1041,1041,1041,0
20230704,153200,385295915,1041,1041,1041,1041,0
20230704,153100,385295915,1041,1041,1041,1041,0
20230704,153000,385295915,1041,1041,1041,1041,6947
20230704,152900,378064088,1038,1038,1038,1038,0
20230704,152800,378064088,1038,1038,1038,1038,0
20230704,152700,378064088,1038,1038,1038,1038,0
20230704,152600,378064088,1038,1038,1038,1038,0
20230704,152500,378064088,1038,1038,1038,1038,0
20230704,152400,378064088,1038,1038,1038,1038,0
20230704,152300,378064088,1038,1038,1038,1038,0
20230704,152200,378064088,1038,1038,1038,1038,0
20230704,152100,378064088,1038,1038,1038,1038,0
20230704,152000,378064088,1038,1038,1038,1038,0
20230704,151900,378064088,1038,1040,1040,1038,1239
20230704,151800,376775836,1040,1039,1040,1039,443
20230704,151700,376315556,1038,1038,1038,1038,121
20230704,151600,376189958,1039,1039,1039,1039,340
20230704,151500,375836698,1039,1040,1040,1039,550
20230704,151400,375265238,1040,1039,1040,1039,670
20230704,151300,374568938,1040,1040,1040,1039,1033
20230704,151200,373495648,1038,1040,1040,1038,20010
20230704,151100,352717189,1040,1040,1040,1040,61
20230704,151000,352653749,1040,1040,1040,1040,800
20230704,150900,351821749,1041,1040,1041,1040,926
20230704,150800,350858707,1041,1041,1041,1041,2
20230704,150700,350856625,1040,1040,1040,1040,1858
20230704,150600,348924305,1040,1040,1040,1040,0
20230704,150500,348924305,1040,1040,1040,1040,0
20230704,150400,348924305,1040,1040,1040,1040,0
20230704,150300,348924305,1040,1040,1040,1040,50
20230704,150200,348872305,1040,1040,1040,1040,783
20230704,150100,348057985,1040,1041,1041,1040,3
20230704,150000,348054864,1039,1041,1041,1039,4843
20230704,145900,343022604,1040,1040,1041,1040,2393
20230704,145800,340533882,1040,1040,1040,1040,0
20230704,145700,340533882,1040,1040,1040,1040,20
20230704,145600,340513082,1040,1040,1040,1040,0
20230704,145500,340513082,1040,1040,1040,1040,40
20230704,145400,340471482,1040,1040,1040,1040,0
20230704,145300,340471482,1040,1040,1040,1040,2
20230704,145200,340469402,1040,1040,1040,1040,100
20230704,145100,340365402,1040,1040,1040,1040,0
20230704,145000,340365402,1040,1040,1040,1040,2
20230704,144900,340363322,1040,1040,1040,1040,0
20230704,144800,340363322,1040,1040,1040,1040,3
20230704,144700,340360202,1040,1040,1040,1040,50
20230704,144600,340308202,1040,1040,1040,1040,0
20230704,144500,340308202,1040,1040,1040,1040,1000
20230704,144400,339268202,1040,1040,1040,1040,0
20230704,144300,339268202,1040,1040,1040,1039,129
20230704,144200,339134069,1041,1040,1041,1040,5000
20230704,144100,333932526,1039,1040,1040,1039,1536
20230704,144000,332336620,1039,1039,1039,1039,83
20230704,143900,332250383,1038,1039,1039,1038,4076
20230704,143800,328019494,1038,1038,1038,1038,151
20230704,143700,327862756,1039,1039,1039,1039,0
20230704,143600,327862756,1039,1039,1039,1039,65
20230704,143500,327795221,1039,1039,1039,1039,14
20230704,143400,327780675,1039,1039,1039,1039,430
20230704,143300,327333905,1039,1039,1039,1039,20
20230704,143200,327313125,1039,1039,1039,1039,0
20230704,143100,327313125,1039,1040,1040,1039,7973
20230704,143000,319029175,1039,1039,1039,1039,500
20230704,142900,318509675,1040,1039,1040,1039,3001
20230704,142800,315391635,1040,1040,1040,1040,0
20230704,142700,315391635,1040,1039,1040,1039,33
20230704,142600,315357345,1040,1040,1040,1040,2
20230704,142500,315355265,1039,1039,1039,1039,79
20230704,142400,315273184,1041,1041,1041,1041,0
20230704,142300,315273184,1041,1041,1041,1041,100
20230704,142200,315169084,1041,1041,1041,1041,0
20230704,142100,315169084,1041,1041,1041,1041,0
20230704,142000,315169084,1041,1040,1041,1040,1202
20230704,141900,313919001,1041,1041,1041,1041,0
20230704,141800,313919001,1041,1041,1041,1041,0
20230704,141700,313919001,1041,1041,1041,1041,0
20230704,141600,313919001,1041,1041,1041,1041,7
20230704,141500,313911714,1041,1041,1041,1041,50
20230704,141400,313859664,1041,1041,1041,1041,74
20230704,141300,313782630,1041,1041,1041,1041,45
20230704,141200,313735785,1041,1041,1041,1041,0
20230704,141100,313735785,1041,1041,1041,1041,1
20230704,141000,313734744,1039,1041,1041,1039,13
20230704,140900,313721231,1040,1040,1040,1040,3478
20230704,140800,310104111,1040,1040,1040,1040,23
20230704,140700,310080191,1041,1041,1041,1041,0
20230704,140600,310080191,1041,1041,1041,1041,1
20230704,140500,310079150,1040,1041,1041,1040,1002
20230704,140400,309037068,1040,1040,1040,1040,503
20230704,140300,308513948,1040,1040,1040,1039,142
20230704,140200,308366273,1040,1040,1040,1040,2002
20230704,140100,306284193,1040,1040,1040,1040,270
20230704,140000,306003393,1041,1040,1041,1039,18974
20230704,135900,286275742,1040,1040,1040,1040,222
20230704,135800,286044862,1040,1041,1041,1040,26
20230704,135700,286017797,1041,1041,1041,1041,5
20230704,135600,286012592,1041,1041,1041,1041,36
20230704,135500,285975116,1041,1041,1041,1041,21
20230704,135400,285953255,1041,1041,1041,1041,56
20230704,135300,285894959,1041,1041,1041,1041,0
20230704,135200,285894959,1041,1041,1041,1041,0
20230704,135100,285894959,1041,1041,1041,1041,2
20230704,135000,285892877,1041,1041,1041,1041,0
20230704,134900,285892877,1041,1041,1041,1041,0
20230704,134800,285892877,1041,1041,1041,1041,0
20230704,134700,285892877,1041,1040,1041,1040,1605
20230704,134600,284223652,1041,1041,1041,1041,400
20230704,134500,283807252,1042,1041,1042,1041,100
20230704,134400,283703102,1041,1041,1041,1041,100
20230704,134300,283599002,1040,1041,1041,1040,5050
20230704,134200,278346952,1041,1041,1041,1041,0
20230704,134100,278346952,1041,1041,1041,1041,300
20230704,134000,278034652,1041,1041,1041,1041,469
20230704,133900,277546423,1041,1040,1041,1040,51
20230704,133800,277493333,1041,1041,1041,1041,1567
20230704,133700,275862086,1041,1041,1041,1041,100
20230704,133600,275757986,1042,1042,1042,1042,0
20230704,133500,275757986,1042,1042,1042,1042,0
20230704,133400,275757986,1042,1042,1042,1042,0
20230704,133300,275757986,1042,1042,1042,1042,310
20230704,133200,275434966,1042,1042,1042,1042,5
20230704,133100,275429756,1042,1042,1042,1041,7435
20230704,133000,267687919,1042,1042,1042,1042,2000
20230704,132900,265603919,1043,1043,1043,1043,0
20230704,132800,265603919,1043,1041,1043,1041,53
20230704,132700,265548740,1041,1043,1043,1041,17913
20230704,132600,246899761,1043,1043,1043,1043,2
20230704,132500,246897675,1042,1042,1042,1042,4
20230704,132400,246893507,1042,1042,1042,1042,0
20230704,132300,246893507,1042,1042,1042,1042,2001
20230704,132200,244808465,1042,1042,1042,1042,3989
20230704,132100,240651927,1042,1042,1042,1042,1300
20230704,132000,239297327,1043,1044,1044,1043,115
20230704,131900,239177372,1044,1044,1044,1044,0
20230704,131800,239177372,1044,1043,1044,1043,1441
20230704,131700,237673568,1042,1042,1042,1042,0
20230704,131600,237673568,1042,1042,1042,1042,1048
20230704,131500,236581552,1043,1043,1043,1043,538
20230704,131400,236020418,1043,1043,1043,1043,0
20230704,131300,236020418,1043,1044,1044,1043,5
20230704,131200,236015199,1044,1044,1044,1044,0
20230704,131100,236015199,1044,1044,1044,1044,0
20230704,131000,236015199,1044,1044,1044,1044,0
20230704,130900,236015199,1044,1044,1044,1044,0
20230704,130800,236015199,1044,1044,1044,1044,0
20230704,130700,236015199,1044,1044,1044,1044,0
20230704,130600,236015199,1044,1044,1044,1044,0
20230704,130500,236015199,1044,1044,1044,1044,6
20230704,130400,236008935,1042,1042,1042,1042,0
20230704,130300,236008935,1042,1042,1042,1042,0
20230704,130200,236008935,1042,1042,1042,1042,0
20230704,130100,236008935,1042,1042,1042,1042,0
20230704,130000,236008935,1042,1042,1042,1042,1100
20230704,125900,234862735,1042,1042,1042,1042,0
20230704,125800,234862735,1042,1042,1042,1042,0
20230704,125700,234862735,1042,1042,1042,1042,327
20230704,125600,234522001,1043,1043,1043,1043,3
20230704,125500,234518872,1042,1042,1042,1042,0
20230704,125400,234518872,1042,1042,1042,1042,0
20230704,125300,234518872,1042,1042,1042,1042,0
20230704,125200,234518872,1042,1042,1042,1042,0
20230704,125100,234518872,1042,1042,1042,1042,0
20230704,125000,234518872,1042,1042,1042,1042,0
20230704,124900,234518872,1042,1042,1042,1042,0
20230704,124800,234518872,1042,1042,1042,1042,0
20230704,124700,234518872,1042,1042,1042,1042,0
20230704,124600,234518872,1042,1042,1042,1042,0
20230704,124500,234518872,1042,1042,1042,1042,5832
20230704,124400,228441928,1042,1042,1042,1042,0
20230704,124300,228441928,1042,1042,1042,1042,0
20230704,124200,228441928,1042,1042,1042,1042,1639
20230704,124100,226734090,1042,1042,1042,1042,0
20230704,124000,226734090,1042,1042,1042,1042,0
20230704,123900,226734090,1042,1042,1042,1042,0
20230704,123800,226734090,1042,1043,1043,1042,100
20230704,123700,226629851,1042,1042,1042,1042,0
20230704,123600,226629851,1042,1042,1042,1042,0
20230704,123500,226629851,1042,1042,1042,1042,0
20230704,123400,226629851,1042,1042,1042,1042,60
20230704,123300,226567331,1042,1042,1042,1042,0
20230704,123200,226567331,1042,1042,1042,1042,1643
20230704,123100,224855325,1043,1043,1043,1043,302
20230704,123000,224540339,1044,1044,1044,1044,3
20230704,122900,224537207,1044,1044,1044,1044,0
20230704,122800,224537207,1044,1044,1044,1044,0
20230704,122700,224537207,1044,1044,1044,1044,280
20230704,122600,224244887,1045,1045,1045,1045,0
20230704,122500,224244887,1045,1045,1045,1045,0
20230704,122400,224244887,1045,1045,1045,1045,1
20230704,122300,224243842,1043,1043,1043,1043,0
20230704,122200,224243842,1043,1043,1043,1043,3079
20230704,122100,221032445,1044,1044,1044,1044,0
20230704,122000,221032445,1044,1044,1044,1044,424
20230704,121900,220589789,1044,1044,1044,1044,226
20230704,121800,220353845,1045,1045,1045,1045,0
20230704,121700,220353845,1045,1045,1045,1045,0
20230704,121600,220353845,1045,1045,1045,1045,1
20230704,121500,220352800,1045,1045,1045,1045,0
20230704,121400,220352800,1045,1045,1045,1045,35
20230704,121300,220316225,1044,1044,1044,1044,0
20230704,121200,220316225,1044,1044,1044,1044,500
20230704,121100,219794225,1045,1044,1045,1044,2002
20230704,121000,217704135,1045,1045,1045,1045,17
20230704,120900,217686370,1045,1045,1045,1045,7
20230704,120800,217679055,1045,1045,1045,1045,0
20230704,120700,217679055,1045,1045,1045,1045,54
20230704,120600,217622625,1045,1045,1045,1045,0
20230704,120500,217622625,1045,1045,1045,1045,50
20230704,120400,217570375,1045,1045,1045,1045,0
20230704,120300,217570375,1045,1045,1045,1045,54
20230704,120200,217513945,1045,1045,1045,1045,0
20230704,120100,217513945,1045,1045,1045,1045,0
20230704,120000,217513945,1045,1045,1045,1045,10
20230704,115900,217503495,1045,1045,1045,1045,0
20230704,115800,217503495,1045,1045,1045,1045,0
20230704,115700,217503495,1045,1045,1045,1045,50
20230704,115600,217451245,1045,1045,1045,1045,0
20230704,115500,217451245,1045,1045,1045,1045,10851
20230704,115400,206111950,1045,1045,1045,1045,2
20230704,115300,206109860,1045,1045,1045,1045,0
20230704,115200,206109860,1045,1044,1045,1044,207
20230704,115100,205893750,1044,1044,1044,1044,709
20230704,115000,205153554,1044,1044,1044,1044,8
20230704,114900,205145202,1045,1045,1045,1045,5
20230704,114800,205139977,1044,1044,1044,1044,18
20230704,114700,205121185,1044,1044,1044,1044,0
20230704,114600,205121185,1044,1044,1044,1044,0
20230704,114500,205121185,1044,1044,1044,1044,0
20230704,114400,205121185,1044,1044,1044,1044,0
20230704,114300,205121185,1044,1044,1044,1044,9
20230704,114200,205111789,1045,1045,1045,1045,0
20230704,114100,205111789,1045,1044,1045,1044,2744
20230704,114000,202247052,1044,1044,1044,1044,0
20230704,113900,202247052,1044,1044,1044,1044,190
20230704,113800,202048692,1044,1044,1044,1044,100
20230704,113700,201944292,1044,1044,1044,1044,0
20230704,113600,201944292,1044,1044,1044,1044,0
20230704,113500,201944292,1044,1044,1044,1044,0
20230704,113400,201944292,1044,1044,1044,1044,0
20230704,113300,201944292,1044,1044,1044,1044,2
20230704,113200,201942204,1044,1044,1044,1044,5
20230704,113100,201936984,1043,1043,1043,1043,3
20230704,113000,201933855,1044,1044,1044,1044,0
20230704,112900,201933855,1044,1044,1044,1044,0
20230704,112800,201933855,1044,1044,1044,1044,1
20230704,112700,201932811,1044,1044,1044,1044,3
20230704,112600,201929679,1044,1044,1044,1044,12
20230704,112500,201917151,1044,1044,1044,1044,0
20230704,112400,201917151,1044,1044,1044,1044,0
20230704,112300,201917151,1044,1044,1044,1044,50
20230704,112200,201864951,1044,1043,1044,1043,601
20230704,112100,201238107,1043,1043,1043,1043,0
20230704,112000,201238107,1043,1043,1043,1043,0
20230704,111900,201238107,1043,1043,1043,1043,140
20230704,111800,201092087,1043,1043,1043,1043,298
20230704,111700,200781273,1043,1043,1043,1043,700
20230704,111600,200051173,1043,1043,1043,1043,300
20230704,111500,199738273,1043,1045,1045,1043,13662
20230704,111400,185487706,1045,1045,1045,1045,0
20230704,111300,185487706,1045,1044,1045,1044,1369
20230704,111200,184058469,1044,1044,1044,1044,1000
20230704,111100,183014469,1045,1045,1045,1045,0
20230704,111000,183014469,1045,1045,1045,1045,5
20230704,110900,183009244,1045,1045,1045,1045,0
20230704,110800,183009244,1045,1045,1045,1045,0
20230704,110700,183009244,1045,1045,1045,1045,0
20230704,110600,183009244,1045,1045,1045,1045,0
20230704,110500,183009244,1045,1045,1045,1045,1
20230704,110400,183008199,1044,1044,1044,1044,771
20230704,110300,182203275,1045,1045,1045,1045,376
20230704,110200,181810355,1044,1044,1044,1044,61
20230704,110100,181746671,1044,1044,1044,1044,136
20230704,110000,181604687,1044,1044,1044,1044,442
20230704,105900,181143239,1044,1044,1044,1044,737
20230704,105800,180373811,1044,1044,1044,1044,69
20230704,105700,180301775,1044,1044,1044,1044,0
20230704,105600,180301775,1044,1044,1044,1044,79
20230704,105500,180219299,1046,1045,1046,1044,114
20230704,105400,180100240,1046,1045,1046,1045,2967
20230704,105300,176999717,1046,1046,1046,1046,0
20230704,105200,176999717,1046,1046,1046,1046,1
20230704,105100,176998671,1046,1046,1046,1046,8
20230704,105000,176990303,1046,1046,1046,1046,1
20230704,104900,176989257,1046,1046,1046,1046,1
20230704,104800,176988211,1046,1046,1046,1046,1
20230704,104700,176987165,1046,1043,1046,1043,26
20230704,104600,176959972,1046,1046,1046,1046,0
20230704,104500,176959972,1046,1043,1046,1043,123
20230704,104400,176831674,1043,1043,1043,1043,0
20230704,104300,176831674,1043,1043,1043,1043,0
20230704,104200,176831674,1043,1043,1043,1043,0
20230704,104100,176831674,1043,1046,1046,1043,1231
20230704,104000,175547735,1043,1044,1044,1043,1002
20230704,103900,174501648,1046,1046,1046,1046,0
20230704,103800,174501648,1046,1046,1046,1046,0
20230704,103700,174501648,1046,1046,1046,1046,0
20230704,103600,174501648,1046,1046,1046,1046,6
20230704,103500,174495372,1045,1046,1046,1045,51
20230704,103400,174442076,1044,1046,1046,1043,168
20230704,103300,174266540,1044,1044,1044,1044,100
20230704,103200,174162140,1045,1046,1046,1045,63
20230704,103100,174096262,1046,1046,1046,1046,1
20230704,103000,174095216,1046,1046,1046,1046,0
20230704,102900,174095216,1046,1046,1046,1046,0
20230704,102800,174095216,1046,1045,1046,1045,298
20230704,102700,173783800,1045,1045,1045,1045,136
20230704,102600,173641680,1043,1046,1046,1043,702
20230704,102500,172909488,1045,1045,1045,1045,1000
20230704,102400,171864488,1046,1046,1046,1046,2
20230704,102300,171862396,1042,1042,1042,1042,0
20230704,102200,171862396,1042,1042,1042,1042,8636
20230704,102100,162863684,1042,1044,1044,1042,11697
20230704,102000,150665955,1043,1045,1045,1043,19309
20230704,101900,130508562,1047,1047,1047,1047,0
20230704,101800,130508562,1047,1047,1047,1047,2
20230704,101700,130506468,1048,1048,1048,1048,800
20230704,101600,129668068,1048,1048,1048,1048,0
20230704,101500,129668068,1048,1048,1048,1048,14
20230704,101400,129653396,1048,1046,1048,1045,10350
20230704,101300,118836089,1048,1048,1048,1048,0
20230704,101200,118836089,1048,1048,1048,1048,0
20230704,101100,118836089,1048,1048,1048,1048,100
20230704,101000,118731289,1048,1048,1048,1048,0
20230704,100900,118731289,1048,1048,1048,1048,0
20230704,100800,118731289,1048,1048,1048,1048,1
20230704,100700,118730241,1046,1046,1046,1046,106
20230704,100600,118619365,1046,1048,1048,1046,3048
20230704,100500,115428819,1049,1049,1049,1049,4
20230704,100400,115424623,1049,1048,1049,1048,558
20230704,100300,114839747,1048,1048,1048,1048,234
20230704,100200,114594515,1049,1049,1049,1049,7
20230704,100100,114587172,1049,1050,1050,1049,295
20230704,100000,114277683,1052,1052,1052,1052,0
20230704,095900,114277683,1052,1052,1052,1052,206
20230704,095800,114060971,1052,1052,1052,1052,100
20230704,095700,113955771,1052,1052,1052,1052,2
20230704,095600,113953667,1052,1052,1052,1052,2
20230704,095500,113951563,1052,1052,1052,1052,2
20230704,095400,113949459,1052,1052,1052,1052,1
20230704,095300,113948407,1052,1052,1052,1052,0
20230704,095200,113948407,1052,1052,1052,1052,2
20230704,095100,113946303,1052,1052,1052,1052,0
20230704,095000,113946303,1052,1048,1052,1048,3003
20230704,094900,110799147,1048,1048,1048,1048,2190
20230704,094800,108504027,1048,1049,1049,1048,7592
20230704,094700,100547580,1052,1052,1052,1052,12
20230704,094600,100534956,1052,1052,1052,1052,0
20230704,094500,100534956,1052,1052,1052,1052,12
20230704,094400,100522332,1052,1052,1052,1052,1
20230704,094300,100521280,1053,1053,1053,1053,0
20230704,094200,100521280,1053,1054,1054,1053,1330
20230704,094100,99119462,1054,1052,1054,1048,15541
20230704,094000,82760815,1052,1050,1052,1048,1201
20230704,093900,81500283,1049,1049,1049,1049,1
20230704,093800,81499234,1049,1049,1049,1049,1589
20230704,093700,79832373,1049,1050,1050,1049,195
20230704,093600,79627811,1051,1051,1051,1051,2
20230704,093500,79625709,1051,1052,1052,1051,111
20230704,093400,79508947,1052,1049,1052,1049,334
20230704,093300,79158575,1049,1050,1050,1048,12274
20230704,093200,66295310,1050,1050,1050,1049,5012
20230704,093100,61037715,1050,1052,1052,1049,10861
20230704,093000,49642114,1053,1050,1053,1050,1199
20230704,092900,48383161,1053,1053,1053,1053,2
20230704,092800,48381055,1053,1053,1053,1051,142
20230704,092700,48231809,1053,1053,1053,1053,0
20230704,092600,48231809,1053,1053,1053,1053,1
20230704,092500,48230756,1051,1051,1051,1051,500
20230704,092400,47705256,1050,1051,1051,1050,54
20230704,092300,47648552,1051,1053,1053,1051,2450
20230704,092200,45073598,1051,1051,1051,1051,0
20230704,092100,45073598,1051,1054,1054,1051,247
20230704,092000,44813995,1051,1053,1053,1051,9560
20230704,091900,34756738,1054,1052,1054,1052,10002
20230704,091800,24234630,1054,1054,1054,1054,2
20230704,091700,24232522,1054,1054,1054,1054,379
20230704,091600,23833056,1054,1054,1054,1054,24
20230704,091500,23807760,1055,1055,1055,1055,2
20230704,091400,23805650,1055,1052,1055,1052,192
20230704,091300,23603663,1055,1053,1055,1051,4664
20230704,091200,18686654,1053,1053,1053,1053,3
20230704,091100,18683495,1054,1054,1054,1052,1593
20230704,091000,17007255,1054,1054,1054,1054,0
20230704,090900,17007255,1054,1052,1054,1051,3051
20230704,090800,13798690,1054,1054,1054,1054,16
20230704,090700,13781826,1055,1055,1055,1055,0
20230704,090600,13781826,1055,1052,1055,1052,51
20230704,090500,13728168,1052,1056,1056,1052,3528
20230704,090400,10014472,1057,1057,1057,1057,0
20230704,090300,10014472,1057,1057,1057,1057,4
20230704,090200,10010244,1052,1054,1057,1052,4216
20230704,090100,5570306,1057,1053,1057,1053,5
20230704,090000,5565037,1057,1058,1058,1054,5277