KissMeData/064800/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192800,96788400,1270,1270,1270,1270,7658
20230704,192700,96788400,1270,1270,1270,1270,0
20230704,192600,96788400,1270,1270,1270,1270,0
20230704,192500,96788400,1270,1270,1270,1270,0
20230704,192400,96788400,1270,1270,1270,1270,0
20230704,192300,96788400,1270,1270,1270,1270,0
20230704,192200,96788400,1270,1270,1270,1270,0
20230704,192100,96788400,1270,1270,1270,1270,0
20230704,192000,96788400,1270,1270,1270,1270,0
20230704,191900,96788400,1270,1270,1270,1270,0
20230704,191800,96788400,1270,1270,1270,1270,0
20230704,191700,96788400,1270,1270,1270,1270,0
20230704,191600,96788400,1270,1270,1270,1270,0
20230704,191500,96788400,1270,1270,1270,1270,0
20230704,191400,96788400,1270,1270,1270,1270,0
20230704,191300,96788400,1270,1270,1270,1270,0
20230704,191200,96788400,1270,1270,1270,1270,0
20230704,191100,96788400,1270,1270,1270,1270,0
20230704,191000,96788400,1270,1270,1270,1270,0
20230704,190900,96788400,1270,1270,1270,1270,0
20230704,190800,96788400,1270,1270,1270,1270,0
20230704,190700,96788400,1270,1270,1270,1270,0
20230704,190600,96788400,1270,1270,1270,1270,0
20230704,190500,96788400,1270,1270,1270,1270,0
20230704,190400,96788400,1270,1270,1270,1270,0
20230704,190300,96788400,1270,1270,1270,1270,0
20230704,190200,96788400,1270,1270,1270,1270,0
20230704,190100,96788400,1270,1270,1270,1270,0
20230704,190000,96788400,1270,1270,1270,1270,0
20230704,185900,96788400,1270,1270,1270,1270,0
20230704,185800,96788400,1270,1270,1270,1270,7658
20230704,185700,96788400,1270,1270,1270,1270,0
20230704,185600,96788400,1270,1270,1270,1270,0
20230704,185500,96788400,1270,1270,1270,1270,0
20230704,185400,96788400,1270,1270,1270,1270,0
20230704,185300,96788400,1270,1270,1270,1270,0
20230704,185200,96788400,1270,1270,1270,1270,0
20230704,185100,96788400,1270,1270,1270,1270,0
20230704,185000,96788400,1270,1270,1270,1270,0
20230704,184900,96788400,1270,1270,1270,1270,0
20230704,184800,96788400,1270,1270,1270,1270,0
20230704,184700,96788400,1270,1270,1270,1270,0
20230704,184600,96788400,1270,1270,1270,1270,0
20230704,184500,96788400,1270,1270,1270,1270,0
20230704,184400,96788400,1270,1270,1270,1270,0
20230704,184300,96788400,1270,1270,1270,1270,0
20230704,184200,96788400,1270,1270,1270,1270,0
20230704,184100,96788400,1270,1270,1270,1270,0
20230704,184000,96788400,1270,1270,1270,1270,0
20230704,183900,96788400,1270,1270,1270,1270,0
20230704,183800,96788400,1270,1270,1270,1270,0
20230704,183700,96788400,1270,1270,1270,1270,0
20230704,183600,96788400,1270,1270,1270,1270,0
20230704,183500,96788400,1270,1270,1270,1270,0
20230704,183400,96788400,1270,1270,1270,1270,0
20230704,183300,96788400,1270,1270,1270,1270,0
20230704,183200,96788400,1270,1270,1270,1270,0
20230704,183100,96788400,1270,1270,1270,1270,0
20230704,183000,96788400,1270,1270,1270,1270,0
20230704,182900,96788400,1270,1270,1270,1270,0
20230704,182800,96788400,1270,1270,1270,1270,7658
20230704,182700,96788400,1270,1270,1270,1270,0
20230704,182600,96788400,1270,1270,1270,1270,0
20230704,182500,96788400,1270,1270,1270,1270,0
20230704,182400,96788400,1270,1270,1270,1270,0
20230704,182300,96788400,1270,1270,1270,1270,0
20230704,182200,96788400,1270,1270,1270,1270,0
20230704,182100,96788400,1270,1270,1270,1270,0
20230704,182000,96788400,1270,1270,1270,1270,0
20230704,181900,96788400,1270,1270,1270,1270,0
20230704,181800,96788400,1270,1270,1270,1270,0
20230704,181700,96788400,1270,1270,1270,1270,0
20230704,181600,96788400,1270,1270,1270,1270,0
20230704,181500,96788400,1270,1270,1270,1270,0
20230704,181400,96788400,1270,1270,1270,1270,0
20230704,181300,96788400,1270,1270,1270,1270,0
20230704,181200,96788400,1270,1270,1270,1270,0
20230704,181100,96788400,1270,1270,1270,1270,0
20230704,181000,96788400,1270,1270,1270,1270,0
20230704,180900,96788400,1270,1270,1270,1270,0
20230704,180800,96788400,1270,1270,1270,1270,0
20230704,180700,96788400,1270,1270,1270,1270,0
20230704,180600,96788400,1270,1270,1270,1270,0
20230704,180500,96788400,1270,1270,1270,1270,0
20230704,180400,96788400,1270,1270,1270,1270,0
20230704,180300,96788400,1270,1270,1270,1270,0
20230704,180200,96788400,1270,1270,1270,1270,0
20230704,180100,96788400,1270,1270,1270,1270,0
20230704,180000,96788400,1270,1270,1270,1270,0
20230704,175900,96788400,1270,1270,1270,1270,0
20230704,175800,96788400,1270,1270,1270,1270,7658
20230704,175700,96788400,1270,1270,1270,1270,0
20230704,175600,96788400,1270,1270,1270,1270,0
20230704,175500,96788400,1270,1270,1270,1270,0
20230704,175400,96788400,1270,1270,1270,1270,0
20230704,175300,96788400,1270,1270,1270,1270,0
20230704,175200,96788400,1270,1270,1270,1270,0
20230704,175100,96788400,1270,1270,1270,1270,0
20230704,175000,96788400,1270,1270,1270,1270,0
20230704,174900,96788400,1270,1270,1270,1270,0
20230704,174800,96788400,1270,1270,1270,1270,0
20230704,174700,96788400,1270,1270,1270,1270,0
20230704,174600,96788400,1270,1270,1270,1270,0
20230704,174500,96788400,1270,1270,1270,1270,0
20230704,174400,96788400,1270,1270,1270,1270,0
20230704,174300,96788400,1270,1270,1270,1270,0
20230704,174200,96788400,1270,1270,1270,1270,0
20230704,174100,96788400,1270,1270,1270,1270,0
20230704,174000,96788400,1270,1270,1270,1270,0
20230704,173900,96788400,1270,1270,1270,1270,0
20230704,173800,96788400,1270,1270,1270,1270,0
20230704,173700,96788400,1270,1270,1270,1270,0
20230704,173600,96788400,1270,1270,1270,1270,0
20230704,173500,96788400,1270,1270,1270,1270,0
20230704,173400,96788400,1270,1270,1270,1270,0
20230704,173300,96788400,1270,1270,1270,1270,0
20230704,173200,96788400,1270,1270,1270,1270,0
20230704,173100,96788400,1270,1270,1270,1270,0
20230704,173000,96788400,1270,1270,1270,1270,0
20230704,172900,96788400,1270,1270,1270,1270,0
20230704,172800,96788400,1270,1270,1270,1270,7658
20230704,172700,96788400,1270,1270,1270,1270,0
20230704,172600,96788400,1270,1270,1270,1270,0
20230704,172500,96788400,1270,1270,1270,1270,0
20230704,172400,96788400,1270,1270,1270,1270,0
20230704,172300,96788400,1270,1270,1270,1270,0
20230704,172200,96788400,1270,1270,1270,1270,0
20230704,172100,96788400,1270,1270,1270,1270,0
20230704,172000,96788400,1270,1270,1270,1270,0
20230704,171900,96788400,1270,1270,1270,1270,0
20230704,171800,96788400,1270,1270,1270,1270,0
20230704,171700,96788400,1270,1270,1270,1270,0
20230704,171600,96788400,1270,1270,1270,1270,0
20230704,171500,96788400,1270,1270,1270,1270,0
20230704,171400,96788400,1270,1270,1270,1270,0
20230704,171300,96788400,1270,1270,1270,1270,0
20230704,171200,96788400,1270,1270,1270,1270,0
20230704,171100,96788400,1270,1270,1270,1270,0
20230704,171000,96788400,1270,1270,1270,1270,0
20230704,170900,96788400,1270,1270,1270,1270,0
20230704,170800,96788400,1270,1270,1270,1270,0
20230704,170700,96788400,1270,1270,1270,1270,0
20230704,170600,96788400,1270,1270,1270,1270,0
20230704,170500,96788400,1270,1270,1270,1270,0
20230704,170400,96788400,1270,1270,1270,1270,0
20230704,170300,96788400,1270,1270,1270,1270,0
20230704,170200,96788400,1270,1270,1270,1270,0
20230704,170100,96788400,1270,1270,1270,1270,0
20230704,170000,96788400,1270,1270,1270,1270,0
20230704,165900,96788400,1270,1270,1270,1270,0
20230704,165800,96788400,1270,1270,1270,1270,7658
20230704,165700,96788400,1270,1270,1270,1270,0
20230704,165600,96788400,1270,1270,1270,1270,0
20230704,165500,96788400,1270,1270,1270,1270,0
20230704,165400,96788400,1270,1270,1270,1270,0
20230704,165300,96788400,1270,1270,1270,1270,0
20230704,165200,96788400,1270,1270,1270,1270,0
20230704,165100,96788400,1270,1270,1270,1270,0
20230704,165000,96788400,1270,1270,1270,1270,0
20230704,164900,96788400,1270,1270,1270,1270,0
20230704,164800,96788400,1270,1270,1270,1270,0
20230704,164700,96788400,1270,1270,1270,1270,0
20230704,164600,96788400,1270,1270,1270,1270,0
20230704,164500,96788400,1270,1270,1270,1270,0
20230704,164400,96788400,1270,1270,1270,1270,0
20230704,164300,96788400,1270,1270,1270,1270,0
20230704,164200,96788400,1270,1270,1270,1270,0
20230704,164100,96788400,1270,1270,1270,1270,0
20230704,164000,96788400,1270,1270,1270,1270,0
20230704,163900,96788400,1270,1270,1270,1270,0
20230704,163800,96788400,1270,1270,1270,1270,0
20230704,163700,96788400,1270,1270,1270,1270,0
20230704,163600,96788400,1270,1270,1270,1270,0
20230704,163500,96788400,1270,1270,1270,1270,0
20230704,163400,96788400,1270,1270,1270,1270,0
20230704,163300,96788400,1270,1270,1270,1270,0
20230704,163200,96788400,1270,1270,1270,1270,0
20230704,163100,96788400,1270,1270,1270,1270,0
20230704,163000,96788400,1270,1270,1270,1270,0
20230704,162900,96788400,1270,1270,1270,1270,0
20230704,162800,96788400,1270,1270,1270,1270,7658
20230704,162700,96788400,1270,1270,1270,1270,0
20230704,162600,96788400,1270,1270,1270,1270,0
20230704,162500,96788400,1270,1270,1270,1270,0
20230704,162400,96788400,1270,1270,1270,1270,0
20230704,162300,96788400,1270,1270,1270,1270,0
20230704,162200,96788400,1270,1270,1270,1270,0
20230704,162100,96788400,1270,1270,1270,1270,0
20230704,162000,96788400,1270,1270,1270,1270,0
20230704,161900,96788400,1270,1270,1270,1270,0
20230704,161800,96788400,1270,1270,1270,1270,0
20230704,161700,96788400,1270,1270,1270,1270,0
20230704,161600,96788400,1270,1270,1270,1270,0
20230704,161500,96788400,1270,1270,1270,1270,0
20230704,161400,96788400,1270,1270,1270,1270,0
20230704,161300,96788400,1270,1270,1270,1270,0
20230704,161200,96788400,1270,1270,1270,1270,0
20230704,161100,96788400,1270,1270,1270,1270,0
20230704,161000,96788400,1270,1270,1270,1270,0
20230704,160900,96788400,1270,1270,1270,1270,0
20230704,160800,96788400,1270,1270,1270,1270,0
20230704,160700,96788400,1270,1270,1270,1270,0
20230704,160600,96788400,1270,1270,1270,1270,0
20230704,160500,96788400,1270,1270,1270,1270,0
20230704,160400,96788400,1270,1270,1270,1270,0
20230704,160300,96788400,1270,1270,1270,1270,0
20230704,160200,96788400,1270,1270,1270,1270,0
20230704,160100,96788400,1270,1270,1270,1270,0
20230704,160000,96788400,1270,1270,1270,1270,0
20230704,155900,96788400,1270,1270,1270,1270,0
20230704,155800,96788400,1270,1270,1270,1270,7658
20230704,155700,96788400,1270,1270,1270,1270,0
20230704,155600,96788400,1270,1270,1270,1270,0
20230704,155500,96788400,1270,1270,1270,1270,0
20230704,155400,96788400,1270,1270,1270,1270,0
20230704,155300,96788400,1270,1270,1270,1270,0
20230704,155200,96788400,1270,1270,1270,1270,0
20230704,155100,96788400,1270,1270,1270,1270,0
20230704,155000,96788400,1270,1270,1270,1270,0
20230704,154900,96788400,1270,1270,1270,1270,0
20230704,154800,96788400,1270,1270,1270,1270,0
20230704,154700,96788400,1270,1270,1270,1270,0
20230704,154600,96788400,1270,1270,1270,1270,0
20230704,154500,96788400,1270,1270,1270,1270,0
20230704,154400,96788400,1270,1270,1270,1270,0
20230704,154300,96788400,1270,1270,1270,1270,0
20230704,154200,96788400,1270,1270,1270,1270,0
20230704,154100,96788400,1270,1270,1270,1270,0
20230704,154000,96788400,1270,1270,1270,1270,0
20230704,153900,96788400,1270,1270,1270,1270,0
20230704,153800,96788400,1270,1270,1270,1270,0
20230704,153700,96788400,1270,1270,1270,1270,0
20230704,153600,96788400,1270,1270,1270,1270,0
20230704,153500,96788400,1270,1270,1270,1270,0
20230704,153400,96788400,1270,1270,1270,1270,0
20230704,153300,96788400,1270,1270,1270,1270,0
20230704,153200,96788400,1270,1270,1270,1270,0
20230704,153100,96788400,1270,1270,1270,1270,0
20230704,153000,96788400,1270,1270,1270,1270,7658
20230704,152900,87062740,1276,1276,1276,1276,0
20230704,152800,87062740,1276,1276,1276,1276,0
20230704,152700,87062740,1276,1276,1276,1276,0
20230704,152600,87062740,1276,1276,1276,1276,0
20230704,152500,87062740,1276,1276,1276,1276,0
20230704,152400,87062740,1276,1276,1276,1276,0
20230704,152300,87062740,1276,1276,1276,1276,0
20230704,152200,87062740,1276,1276,1276,1276,0
20230704,152100,87062740,1276,1276,1276,1276,0
20230704,152000,87062740,1276,1276,1276,1276,0
20230704,151900,87062740,1276,1276,1276,1276,0
20230704,151800,87062740,1276,1276,1276,1276,0
20230704,151700,87062740,1276,1276,1276,1276,0
20230704,151600,87062740,1276,1276,1276,1276,0
20230704,151500,87062740,1276,1276,1276,1276,0
20230704,151400,87062740,1276,1276,1276,1276,0
20230704,151300,87062740,1276,1276,1276,1276,0
20230704,151200,87062740,1276,1276,1276,1276,1
20230704,151100,87061464,1273,1273,1273,1273,1509
20230704,151000,85140507,1273,1273,1273,1273,0
20230704,150900,85140507,1273,1273,1273,1273,0
20230704,150800,85140507,1273,1273,1273,1273,1385
20230704,150700,83377402,1277,1277,1277,1277,0
20230704,150600,83377402,1277,1277,1277,1277,0
20230704,150500,83377402,1277,1277,1277,1277,9
20230704,150400,83365909,1277,1277,1277,1277,0
20230704,150300,83365909,1277,1277,1277,1277,100
20230704,150200,83238209,1277,1277,1277,1277,0
20230704,150100,83238209,1277,1277,1277,1277,0
20230704,150000,83238209,1277,1277,1277,1277,0
20230704,145900,83238209,1277,1277,1277,1277,0
20230704,145800,83238209,1277,1272,1277,1272,41
20230704,145700,83186002,1277,1277,1277,1277,0
20230704,145600,83186002,1277,1277,1277,1277,0
20230704,145500,83186002,1277,1277,1277,1277,0
20230704,145400,83186002,1277,1277,1277,1277,0
20230704,145300,83186002,1277,1277,1277,1277,0
20230704,145200,83186002,1277,1272,1277,1272,757
20230704,145100,82223043,1276,1276,1276,1276,1300
20230704,145000,80564243,1276,1276,1276,1276,0
20230704,144900,80564243,1276,1276,1276,1276,20
20230704,144800,80538723,1271,1271,1271,1271,0
20230704,144700,80538723,1271,1271,1271,1271,0
20230704,144600,80538723,1271,1271,1271,1271,0
20230704,144500,80538723,1271,1271,1271,1271,0
20230704,144400,80538723,1271,1271,1271,1271,0
20230704,144300,80538723,1271,1271,1271,1271,0
20230704,144200,80538723,1271,1271,1271,1271,0
20230704,144100,80538723,1271,1272,1272,1271,450
20230704,144000,79966498,1271,1271,1271,1271,0
20230704,143900,79966498,1271,1271,1271,1271,0
20230704,143800,79966498,1271,1271,1271,1271,10
20230704,143700,79953788,1271,1271,1271,1271,10
20230704,143600,79941078,1278,1278,1278,1278,0
20230704,143500,79941078,1278,1278,1278,1278,0
20230704,143400,79941078,1278,1278,1278,1278,0
20230704,143300,79941078,1278,1278,1278,1278,0
20230704,143200,79941078,1278,1278,1278,1278,0
20230704,143100,79941078,1278,1270,1278,1270,501
20230704,143000,79304800,1270,1271,1271,1270,1573
20230704,142900,77306409,1278,1278,1278,1278,1
20230704,142800,77305131,1278,1278,1278,1278,0
20230704,142700,77305131,1278,1278,1278,1278,0
20230704,142600,77305131,1278,1278,1278,1278,0
20230704,142500,77305131,1278,1278,1278,1278,0
20230704,142400,77305131,1278,1278,1278,1278,0
20230704,142300,77305131,1278,1278,1278,1278,0
20230704,142200,77305131,1278,1278,1278,1278,8
20230704,142100,77294907,1272,1272,1272,1272,0
20230704,142000,77294907,1272,1272,1272,1272,0
20230704,141900,77294907,1272,1272,1272,1272,0
20230704,141800,77294907,1272,1272,1272,1272,0
20230704,141700,77294907,1272,1272,1272,1272,60
20230704,141600,77218587,1272,1272,1272,1272,0
20230704,141500,77218587,1272,1272,1272,1272,0
20230704,141400,77218587,1272,1272,1272,1272,150
20230704,141300,77027787,1271,1271,1271,1271,0
20230704,141200,77027787,1271,1271,1271,1271,0
20230704,141100,77027787,1271,1271,1271,1271,0
20230704,141000,77027787,1271,1271,1271,1271,100
20230704,140900,76900687,1278,1278,1278,1278,0
20230704,140800,76900687,1278,1278,1278,1278,0
20230704,140700,76900687,1278,1278,1278,1278,0
20230704,140600,76900687,1278,1278,1278,1278,1
20230704,140500,76899409,1271,1271,1271,1271,0
20230704,140400,76899409,1271,1271,1271,1271,12453
20230704,140300,61071646,1271,1271,1271,1271,0
20230704,140200,61071646,1271,1271,1271,1271,1105
20230704,140100,59667191,1278,1278,1278,1278,0
20230704,140000,59667191,1278,1278,1278,1278,0
20230704,135900,59667191,1278,1278,1278,1278,0
20230704,135800,59667191,1278,1278,1278,1278,0
20230704,135700,59667191,1278,1278,1278,1278,0
20230704,135600,59667191,1278,1278,1278,1278,0
20230704,135500,59667191,1278,1278,1278,1278,5
20230704,135400,59660801,1270,1273,1273,1270,7020
20230704,135300,50735428,1279,1279,1279,1279,18
20230704,135200,50712406,1274,1274,1274,1274,0
20230704,135100,50712406,1274,1274,1274,1274,25
20230704,135000,50680556,1275,1275,1275,1275,101
20230704,134900,50551781,1279,1274,1279,1274,636
20230704,134800,49741492,1274,1274,1274,1274,0
20230704,134700,49741492,1274,1274,1274,1274,0
20230704,134600,49741492,1274,1279,1279,1274,2003
20230704,134500,47189653,1275,1275,1275,1275,0
20230704,134400,47189653,1275,1275,1275,1275,0
20230704,134300,47189653,1275,1275,1275,1275,0
20230704,134200,47189653,1275,1275,1275,1275,0
20230704,134100,47189653,1275,1275,1275,1275,152
20230704,134000,46995853,1274,1274,1274,1274,0
20230704,133900,46995853,1274,1274,1274,1274,0
20230704,133800,46995853,1274,1274,1274,1274,0
20230704,133700,46995853,1274,1274,1274,1274,7
20230704,133600,46986935,1274,1274,1274,1274,0
20230704,133500,46986935,1274,1274,1274,1274,77
20230704,133400,46888837,1275,1275,1275,1275,355
20230704,133300,46436212,1280,1280,1280,1280,0
20230704,133200,46436212,1280,1280,1280,1280,0
20230704,133100,46436212,1280,1280,1280,1280,0
20230704,133000,46436212,1280,1280,1280,1280,1
20230704,132900,46434932,1280,1280,1280,1280,0
20230704,132800,46434932,1280,1280,1280,1280,0
20230704,132700,46434932,1280,1280,1280,1280,0
20230704,132600,46434932,1280,1280,1280,1280,0
20230704,132500,46434932,1280,1280,1280,1280,0
20230704,132400,46434932,1280,1280,1280,1280,0
20230704,132300,46434932,1280,1280,1280,1280,5
20230704,132200,46428532,1275,1275,1275,1275,0
20230704,132100,46428532,1275,1275,1275,1275,700
20230704,132000,45536032,1275,1275,1275,1275,0
20230704,131900,45536032,1275,1275,1275,1275,0
20230704,131800,45536032,1275,1275,1275,1275,0
20230704,131700,45536032,1275,1275,1275,1275,0
20230704,131600,45536032,1275,1276,1276,1275,600
20230704,131500,44770980,1276,1276,1276,1276,500
20230704,131400,44132980,1276,1276,1276,1276,0
20230704,131300,44132980,1276,1276,1276,1276,0
20230704,131200,44132980,1276,1276,1276,1276,2
20230704,131100,44130428,1280,1280,1280,1280,1
20230704,131000,44129148,1280,1280,1280,1280,3
20230704,130900,44125308,1282,1282,1282,1282,0
20230704,130800,44125308,1282,1282,1282,1282,0
20230704,130700,44125308,1282,1282,1282,1282,0
20230704,130600,44125308,1282,1282,1282,1282,0
20230704,130500,44125308,1282,1282,1282,1282,0
20230704,130400,44125308,1282,1282,1282,1282,120
20230704,130300,43971468,1282,1282,1282,1282,1
20230704,130200,43970186,1277,1277,1277,1277,111
20230704,130100,43828439,1277,1277,1277,1277,229
20230704,130000,43536006,1277,1277,1277,1277,100
20230704,125900,43408306,1275,1275,1275,1275,0
20230704,125800,43408306,1275,1275,1275,1275,0
20230704,125700,43408306,1275,1275,1275,1275,0
20230704,125600,43408306,1275,1275,1275,1275,0
20230704,125500,43408306,1275,1275,1275,1275,0
20230704,125400,43408306,1275,1275,1275,1275,0
20230704,125300,43408306,1275,1275,1275,1275,0
20230704,125200,43408306,1275,1275,1275,1275,0
20230704,125100,43408306,1275,1277,1277,1275,2287
20230704,125000,40489371,1283,1283,1283,1283,0
20230704,124900,40489371,1283,1283,1283,1283,0
20230704,124800,40489371,1283,1283,1283,1283,0
20230704,124700,40489371,1283,1283,1283,1283,0
20230704,124600,40489371,1283,1283,1283,1283,0
20230704,124500,40489371,1283,1283,1283,1283,1
20230704,124400,40488088,1283,1283,1283,1283,0
20230704,124300,40488088,1283,1283,1283,1283,0
20230704,124200,40488088,1283,1283,1283,1283,0
20230704,124100,40488088,1283,1283,1283,1283,0
20230704,124000,40488088,1283,1283,1283,1283,0
20230704,123900,40488088,1283,1283,1283,1283,0
20230704,123800,40488088,1283,1278,1283,1278,149
20230704,123700,40297641,1278,1282,1282,1278,1557
20230704,123600,38307791,1282,1282,1282,1282,0
20230704,123500,38307791,1282,1282,1282,1282,0
20230704,123400,38307791,1282,1282,1282,1282,1
20230704,123300,38306509,1278,1278,1278,1278,0
20230704,123200,38306509,1278,1282,1282,1278,51
20230704,123100,38241325,1280,1280,1280,1280,0
20230704,123000,38241325,1280,1280,1280,1280,0
20230704,122900,38241325,1280,1280,1280,1280,0
20230704,122800,38241325,1280,1280,1280,1280,0
20230704,122700,38241325,1280,1280,1280,1280,0
20230704,122600,38241325,1280,1280,1280,1280,0
20230704,122500,38241325,1280,1280,1280,1280,0
20230704,122400,38241325,1280,1280,1280,1280,0
20230704,122300,38241325,1280,1280,1280,1280,42
20230704,122200,38187565,1280,1280,1280,1280,0
20230704,122100,38187565,1280,1280,1280,1280,0
20230704,122000,38187565,1280,1280,1280,1280,100
20230704,121900,38059565,1280,1280,1280,1280,0
20230704,121800,38059565,1280,1280,1280,1280,0
20230704,121700,38059565,1280,1280,1280,1280,0
20230704,121600,38059565,1280,1280,1280,1280,0
20230704,121500,38059565,1280,1280,1280,1280,0
20230704,121400,38059565,1280,1280,1280,1280,0
20230704,121300,38059565,1280,1280,1280,1280,0
20230704,121200,38059565,1280,1280,1280,1280,0
20230704,121100,38059565,1280,1280,1280,1280,0
20230704,121000,38059565,1280,1280,1280,1280,0
20230704,120900,38059565,1280,1280,1280,1280,0
20230704,120800,38059565,1280,1280,1280,1280,0
20230704,120700,38059565,1280,1280,1280,1280,0
20230704,120600,38059565,1280,1280,1280,1280,1175
20230704,120500,36555565,1280,1280,1280,1280,0
20230704,120400,36555565,1280,1280,1280,1280,0
20230704,120300,36555565,1280,1280,1280,1280,0
20230704,120200,36555565,1280,1280,1280,1280,0
20230704,120100,36555565,1280,1280,1280,1280,0
20230704,120000,36555565,1280,1280,1280,1280,0
20230704,115900,36555565,1280,1280,1280,1280,0
20230704,115800,36555565,1280,1280,1280,1280,0
20230704,115700,36555565,1280,1280,1280,1280,0
20230704,115600,36555565,1280,1280,1280,1280,0
20230704,115500,36555565,1280,1280,1280,1278,140
20230704,115400,36376367,1281,1281,1281,1281,0
20230704,115300,36376367,1281,1281,1281,1281,0
20230704,115200,36376367,1281,1281,1281,1281,0
20230704,115100,36376367,1281,1281,1281,1281,0
20230704,115000,36376367,1281,1281,1281,1281,0
20230704,114900,36376367,1281,1281,1281,1281,0
20230704,114800,36376367,1281,1281,1281,1281,0
20230704,114700,36376367,1281,1281,1281,1281,0
20230704,114600,36376367,1281,1281,1281,1281,0
20230704,114500,36376367,1281,1281,1281,1281,0
20230704,114400,36376367,1281,1281,1281,1281,0
20230704,114300,36376367,1281,1281,1281,1281,0
20230704,114200,36376367,1281,1281,1281,1281,0
20230704,114100,36376367,1281,1281,1281,1281,0
20230704,114000,36376367,1281,1281,1281,1281,0
20230704,113900,36376367,1281,1281,1281,1281,0
20230704,113800,36376367,1281,1281,1281,1281,0
20230704,113700,36376367,1281,1281,1281,1281,0
20230704,113600,36376367,1281,1281,1281,1281,0
20230704,113500,36376367,1281,1281,1281,1281,0
20230704,113400,36376367,1281,1281,1281,1281,0
20230704,113300,36376367,1281,1281,1281,1281,0
20230704,113200,36376367,1281,1281,1281,1281,0
20230704,113100,36376367,1281,1281,1281,1281,0
20230704,113000,36376367,1281,1281,1281,1281,0
20230704,112900,36376367,1281,1281,1281,1281,0
20230704,112800,36376367,1281,1281,1281,1281,0
20230704,112700,36376367,1281,1281,1281,1281,0
20230704,112600,36376367,1281,1281,1281,1281,0
20230704,112500,36376367,1281,1281,1281,1281,0
20230704,112400,36376367,1281,1281,1281,1281,0
20230704,112300,36376367,1281,1281,1281,1281,0
20230704,112200,36376367,1281,1281,1281,1281,5
20230704,112100,36369962,1275,1275,1275,1275,0
20230704,112000,36369962,1275,1275,1275,1275,0
20230704,111900,36369962,1275,1275,1275,1275,0
20230704,111800,36369962,1275,1275,1275,1275,0
20230704,111700,36369962,1275,1275,1275,1275,0
20230704,111600,36369962,1275,1275,1275,1275,0
20230704,111500,36369962,1275,1275,1275,1275,0
20230704,111400,36369962,1275,1275,1275,1275,0
20230704,111300,36369962,1275,1275,1275,1275,0
20230704,111200,36369962,1275,1275,1275,1275,0
20230704,111100,36369962,1275,1275,1275,1275,0
20230704,111000,36369962,1275,1275,1275,1275,1358
20230704,110900,34638512,1275,1276,1276,1275,900
20230704,110800,33490772,1276,1277,1277,1276,200
20230704,110700,33235472,1280,1280,1280,1280,0
20230704,110600,33235472,1280,1280,1280,1280,0
20230704,110500,33235472,1280,1280,1280,1280,5
20230704,110400,33229072,1278,1278,1278,1278,0
20230704,110300,33229072,1278,1278,1278,1278,0
20230704,110200,33229072,1278,1278,1278,1278,0
20230704,110100,33229072,1278,1278,1278,1278,0
20230704,110000,33229072,1278,1278,1278,1278,0
20230704,105900,33229072,1278,1278,1278,1278,0
20230704,105800,33229072,1278,1278,1278,1278,70
20230704,105700,33139612,1279,1279,1279,1279,0
20230704,105600,33139612,1279,1279,1279,1279,70
20230704,105500,33050082,1274,1274,1274,1274,0
20230704,105400,33050082,1274,1274,1274,1274,10
20230704,105300,33037342,1280,1280,1280,1280,0
20230704,105200,33037342,1280,1280,1280,1280,0
20230704,105100,33037342,1280,1274,1280,1274,81
20230704,105000,32934118,1274,1274,1274,1274,0
20230704,104900,32934118,1274,1274,1274,1274,0
20230704,104800,32934118,1274,1274,1274,1274,0
20230704,104700,32934118,1274,1274,1274,1274,0
20230704,104600,32934118,1274,1274,1274,1274,0
20230704,104500,32934118,1274,1274,1274,1274,0
20230704,104400,32934118,1274,1274,1274,1274,0
20230704,104300,32934118,1274,1275,1275,1274,3000
20230704,104200,29110534,1275,1275,1275,1275,691
20230704,104100,28229509,1276,1276,1276,1276,0
20230704,104000,28229509,1276,1276,1276,1276,1646
20230704,103900,26129213,1282,1282,1282,1282,0
20230704,103800,26129213,1282,1282,1282,1282,9
20230704,103700,26117675,1283,1283,1283,1283,5
20230704,103600,26111260,1277,1277,1277,1277,0
20230704,103500,26111260,1277,1277,1277,1277,0
20230704,103400,26111260,1277,1277,1277,1277,500
20230704,103300,25472760,1279,1279,1279,1279,500
20230704,103200,24833260,1279,1276,1279,1276,747
20230704,103100,23878588,1276,1276,1276,1276,0
20230704,103000,23878588,1276,1276,1276,1276,0
20230704,102900,23878588,1276,1276,1276,1276,0
20230704,102800,23878588,1276,1276,1276,1276,0
20230704,102700,23878588,1276,1276,1276,1276,0
20230704,102600,23878588,1276,1276,1276,1276,0
20230704,102500,23878588,1276,1276,1276,1276,0
20230704,102400,23878588,1276,1276,1276,1276,10
20230704,102300,23865828,1276,1276,1276,1276,1000
20230704,102200,22589828,1279,1279,1279,1279,500
20230704,102100,21950328,1279,1279,1279,1279,5
20230704,102000,21943933,1279,1279,1279,1279,291
20230704,101900,21571744,1279,1279,1279,1279,8
20230704,101800,21561512,1275,1275,1275,1275,0
20230704,101700,21561512,1275,1275,1275,1275,0
20230704,101600,21561512,1275,1275,1275,1275,0
20230704,101500,21561512,1275,1275,1275,1275,0
20230704,101400,21561512,1275,1279,1279,1275,501
20230704,101300,20920737,1283,1279,1283,1275,2524
20230704,101200,17698575,1279,1279,1279,1279,300
20230704,101100,17314875,1279,1280,1280,1279,1033
20230704,101000,15993206,1285,1285,1285,1285,1556
20230704,100900,13993746,1280,1281,1281,1280,30
20230704,100800,13955345,1281,1281,1281,1281,0
20230704,100700,13955345,1281,1281,1281,1281,0
20230704,100600,13955345,1281,1281,1281,1281,70
20230704,100500,13865675,1287,1287,1287,1287,0
20230704,100400,13865675,1287,1287,1287,1287,13
20230704,100300,13848944,1282,1282,1282,1282,0
20230704,100200,13848944,1282,1282,1282,1282,170
20230704,100100,13631004,1282,1283,1283,1282,110
20230704,100000,13489974,1283,1285,1285,1283,110
20230704,095900,13348824,1288,1288,1288,1288,15
20230704,095800,13329504,1289,1289,1289,1289,0
20230704,095700,13329504,1289,1289,1289,1289,0
20230704,095600,13329504,1289,1289,1289,1289,0
20230704,095500,13329504,1289,1289,1289,1289,0
20230704,095400,13329504,1289,1289,1289,1289,0
20230704,095300,13329504,1289,1289,1289,1289,0
20230704,095200,13329504,1289,1289,1289,1289,0
20230704,095100,13329504,1289,1289,1289,1289,0
20230704,095000,13329504,1289,1289,1289,1289,0
20230704,094900,13329504,1289,1289,1289,1289,0
20230704,094800,13329504,1289,1289,1289,1289,0
20230704,094700,13329504,1289,1289,1289,1289,0
20230704,094600,13329504,1289,1289,1289,1289,0
20230704,094500,13329504,1289,1289,1289,1289,0
20230704,094400,13329504,1289,1289,1289,1289,0
20230704,094300,13329504,1289,1289,1289,1289,0
20230704,094200,13329504,1289,1289,1289,1289,100
20230704,094100,13200604,1289,1289,1289,1284,20
20230704,094000,13174829,1289,1289,1289,1289,0
20230704,093900,13174829,1289,1289,1289,1289,0
20230704,093800,13174829,1289,1289,1289,1289,0
20230704,093700,13174829,1289,1278,1289,1275,5009
20230704,093600,6779559,1286,1286,1286,1286,0
20230704,093500,6779559,1286,1286,1286,1286,1
20230704,093400,6778273,1290,1290,1290,1290,0
20230704,093300,6778273,1290,1290,1290,1290,0
20230704,093200,6778273,1290,1290,1290,1290,0
20230704,093100,6778273,1290,1289,1290,1289,1000
20230704,093000,5488534,1289,1289,1289,1289,0
20230704,092900,5488534,1289,1287,1289,1287,271
20230704,092800,5139509,1287,1286,1287,1286,692
20230704,092700,4249394,1286,1286,1286,1286,0
20230704,092600,4249394,1286,1286,1286,1286,0
20230704,092500,4249394,1286,1286,1286,1286,0
20230704,092400,4249394,1286,1285,1286,1285,400
20230704,092300,3735004,1285,1285,1285,1285,40
20230704,092200,3683604,1286,1286,1286,1286,0
20230704,092100,3683604,1286,1286,1286,1286,0
20230704,092000,3683604,1286,1286,1286,1286,0
20230704,091900,3683604,1286,1286,1286,1286,1
20230704,091800,3682318,1286,1286,1286,1286,200
20230704,091700,3425118,1286,1286,1286,1286,1
20230704,091600,3423832,1288,1288,1288,1288,0
20230704,091500,3423832,1288,1288,1288,1288,0
20230704,091400,3423832,1288,1288,1288,1288,0
20230704,091300,3423832,1288,1288,1288,1288,0
20230704,091200,3423832,1288,1288,1288,1288,0
20230704,091100,3423832,1288,1288,1288,1288,0
20230704,091000,3423832,1288,1288,1288,1288,0
20230704,090900,3423832,1288,1288,1288,1288,0
20230704,090800,3423832,1288,1288,1288,1288,0
20230704,090700,3423832,1288,1288,1288,1288,0
20230704,090600,3423832,1288,1288,1288,1288,0
20230704,090500,3423832,1288,1288,1288,1288,0
20230704,090400,3423832,1288,1288,1288,1288,0
20230704,090300,3423832,1288,1288,1288,1288,0
20230704,090200,3423832,1288,1288,1288,1288,0
20230704,090100,3423832,1288,1278,1288,1278,404
20230704,090000,2907500,1288,1278,1288,1278,2275