KissMeData/200230/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,208349152,1109,1109,1109,1109,2753
20230706,201600,208349152,1109,1109,1109,1109,0
20230706,201500,208349152,1109,1109,1109,1109,0
20230706,201400,208349152,1109,1109,1109,1109,0
20230706,201300,208349152,1109,1109,1109,1109,0
20230706,201200,208349152,1109,1109,1109,1109,0
20230706,201100,208349152,1109,1109,1109,1109,0
20230706,201000,208349152,1109,1109,1109,1109,0
20230706,200900,208349152,1109,1109,1109,1109,0
20230706,200800,208349152,1109,1109,1109,1109,0
20230706,200700,208349152,1109,1109,1109,1109,0
20230706,200600,208349152,1109,1109,1109,1109,0
20230706,200500,208349152,1109,1109,1109,1109,0
20230706,200400,208349152,1109,1109,1109,1109,0
20230706,200300,208349152,1109,1109,1109,1109,0
20230706,200200,208349152,1109,1109,1109,1109,0
20230706,200100,208349152,1109,1109,1109,1109,0
20230706,200000,208349152,1109,1109,1109,1109,0
20230706,195900,208349152,1109,1109,1109,1109,0
20230706,195800,208349152,1109,1109,1109,1109,0
20230706,195700,208349152,1109,1109,1109,1109,0
20230706,195600,208349152,1109,1109,1109,1109,0
20230706,195500,208349152,1109,1109,1109,1109,0
20230706,195400,208349152,1109,1109,1109,1109,0
20230706,195300,208349152,1109,1109,1109,1109,0
20230706,195200,208349152,1109,1109,1109,1109,0
20230706,195100,208349152,1109,1109,1109,1109,0
20230706,195000,208349152,1109,1109,1109,1109,0
20230706,194900,208349152,1109,1109,1109,1109,0
20230706,194800,208349152,1109,1109,1109,1109,0
20230706,194700,208349152,1109,1109,1109,1109,2753
20230706,194600,208349152,1109,1109,1109,1109,0
20230706,194500,208349152,1109,1109,1109,1109,0
20230706,194400,208349152,1109,1109,1109,1109,0
20230706,194300,208349152,1109,1109,1109,1109,0
20230706,194200,208349152,1109,1109,1109,1109,0
20230706,194100,208349152,1109,1109,1109,1109,0
20230706,194000,208349152,1109,1109,1109,1109,0
20230706,193900,208349152,1109,1109,1109,1109,0
20230706,193800,208349152,1109,1109,1109,1109,0
20230706,193700,208349152,1109,1109,1109,1109,0
20230706,193600,208349152,1109,1109,1109,1109,0
20230706,193500,208349152,1109,1109,1109,1109,0
20230706,193400,208349152,1109,1109,1109,1109,0
20230706,193300,208349152,1109,1109,1109,1109,0
20230706,193200,208349152,1109,1109,1109,1109,0
20230706,193100,208349152,1109,1109,1109,1109,0
20230706,193000,208349152,1109,1109,1109,1109,0
20230706,192900,208349152,1109,1109,1109,1109,0
20230706,192800,208349152,1109,1109,1109,1109,0
20230706,192700,208349152,1109,1109,1109,1109,0
20230706,192600,208349152,1109,1109,1109,1109,0
20230706,192500,208349152,1109,1109,1109,1109,0
20230706,192400,208349152,1109,1109,1109,1109,0
20230706,192300,208349152,1109,1109,1109,1109,0
20230706,192200,208349152,1109,1109,1109,1109,0
20230706,192100,208349152,1109,1109,1109,1109,0
20230706,192000,208349152,1109,1109,1109,1109,0
20230706,191900,208349152,1109,1109,1109,1109,0
20230706,191800,208349152,1109,1109,1109,1109,0
20230706,191700,208349152,1109,1109,1109,1109,2753
20230706,191600,208349152,1109,1109,1109,1109,0
20230706,191500,208349152,1109,1109,1109,1109,0
20230706,191400,208349152,1109,1109,1109,1109,0
20230706,191300,208349152,1109,1109,1109,1109,0
20230706,191200,208349152,1109,1109,1109,1109,0
20230706,191100,208349152,1109,1109,1109,1109,0
20230706,191000,208349152,1109,1109,1109,1109,0
20230706,190900,208349152,1109,1109,1109,1109,0
20230706,190800,208349152,1109,1109,1109,1109,0
20230706,190700,208349152,1109,1109,1109,1109,0
20230706,190600,208349152,1109,1109,1109,1109,0
20230706,190500,208349152,1109,1109,1109,1109,0
20230706,190400,208349152,1109,1109,1109,1109,0
20230706,190300,208349152,1109,1109,1109,1109,0
20230706,190200,208349152,1109,1109,1109,1109,0
20230706,190100,208349152,1109,1109,1109,1109,0
20230706,190000,208349152,1109,1109,1109,1109,0
20230706,185900,208349152,1109,1109,1109,1109,0
20230706,185800,208349152,1109,1109,1109,1109,0
20230706,185700,208349152,1109,1109,1109,1109,0
20230706,185600,208349152,1109,1109,1109,1109,0
20230706,185500,208349152,1109,1109,1109,1109,0
20230706,185400,208349152,1109,1109,1109,1109,0
20230706,185300,208349152,1109,1109,1109,1109,0
20230706,185200,208349152,1109,1109,1109,1109,0
20230706,185100,208349152,1109,1109,1109,1109,0
20230706,185000,208349152,1109,1109,1109,1109,0
20230706,184900,208349152,1109,1109,1109,1109,0
20230706,184800,208349152,1109,1109,1109,1109,0
20230706,184700,208349152,1109,1109,1109,1109,2753
20230706,184600,208349152,1109,1109,1109,1109,0
20230706,184500,208349152,1109,1109,1109,1109,0
20230706,184400,208349152,1109,1109,1109,1109,0
20230706,184300,208349152,1109,1109,1109,1109,0
20230706,184200,208349152,1109,1109,1109,1109,0
20230706,184100,208349152,1109,1109,1109,1109,0
20230706,184000,208349152,1109,1109,1109,1109,0
20230706,183900,208349152,1109,1109,1109,1109,0
20230706,183800,208349152,1109,1109,1109,1109,0
20230706,183700,208349152,1109,1109,1109,1109,0
20230706,183600,208349152,1109,1109,1109,1109,0
20230706,183500,208349152,1109,1109,1109,1109,0
20230706,183400,208349152,1109,1109,1109,1109,0
20230706,183300,208349152,1109,1109,1109,1109,0
20230706,183200,208349152,1109,1109,1109,1109,0
20230706,183100,208349152,1109,1109,1109,1109,0
20230706,183000,208349152,1109,1109,1109,1109,0
20230706,182900,208349152,1109,1109,1109,1109,0
20230706,182800,208349152,1109,1109,1109,1109,0
20230706,182700,208349152,1109,1109,1109,1109,0
20230706,182600,208349152,1109,1109,1109,1109,0
20230706,182500,208349152,1109,1109,1109,1109,0
20230706,182400,208349152,1109,1109,1109,1109,0
20230706,182300,208349152,1109,1109,1109,1109,0
20230706,182200,208349152,1109,1109,1109,1109,0
20230706,182100,208349152,1109,1109,1109,1109,0
20230706,182000,208349152,1109,1109,1109,1109,0
20230706,181900,208349152,1109,1109,1109,1109,0
20230706,181800,208349152,1109,1109,1109,1109,0
20230706,181700,208349152,1109,1109,1109,1109,2753
20230706,181600,208349152,1109,1109,1109,1109,0
20230706,181500,208349152,1109,1109,1109,1109,0
20230706,181400,208349152,1109,1109,1109,1109,0
20230706,181300,208349152,1109,1109,1109,1109,0
20230706,181200,208349152,1109,1109,1109,1109,0
20230706,181100,208349152,1109,1109,1109,1109,0
20230706,181000,208349152,1109,1109,1109,1109,0
20230706,180900,208349152,1109,1109,1109,1109,0
20230706,180800,208349152,1109,1109,1109,1109,0
20230706,180700,208349152,1109,1109,1109,1109,0
20230706,180600,208349152,1109,1109,1109,1109,0
20230706,180500,208349152,1109,1109,1109,1109,0
20230706,180400,208349152,1109,1109,1109,1109,0
20230706,180300,208349152,1109,1109,1109,1109,0
20230706,180200,208349152,1109,1109,1109,1109,0
20230706,180100,208349152,1109,1109,1109,1109,0
20230706,180000,208349152,1109,1109,1109,1109,0
20230706,175900,208349152,1109,1109,1109,1109,0
20230706,175800,208349152,1109,1109,1109,1109,0
20230706,175700,208349152,1109,1109,1109,1109,0
20230706,175600,208349152,1109,1109,1109,1109,0
20230706,175500,208349152,1109,1109,1109,1109,0
20230706,175400,208349152,1109,1109,1109,1109,0
20230706,175300,208349152,1109,1109,1109,1109,0
20230706,175200,208349152,1109,1109,1109,1109,0
20230706,175100,208349152,1109,1109,1109,1109,0
20230706,175000,208349152,1109,1109,1109,1109,0
20230706,174900,208349152,1109,1109,1109,1109,0
20230706,174800,208349152,1109,1109,1109,1109,0
20230706,174700,208349152,1109,1109,1109,1109,2753
20230706,174600,208349152,1109,1109,1109,1109,0
20230706,174500,208349152,1109,1109,1109,1109,0
20230706,174400,208349152,1109,1109,1109,1109,0
20230706,174300,208349152,1109,1109,1109,1109,0
20230706,174200,208349152,1109,1109,1109,1109,0
20230706,174100,208349152,1109,1109,1109,1109,0
20230706,174000,208349152,1109,1109,1109,1109,0
20230706,173900,208349152,1109,1109,1109,1109,0
20230706,173800,208349152,1109,1109,1109,1109,0
20230706,173700,208349152,1109,1109,1109,1109,0
20230706,173600,208349152,1109,1109,1109,1109,0
20230706,173500,208349152,1109,1109,1109,1109,0
20230706,173400,208349152,1109,1109,1109,1109,0
20230706,173300,208349152,1109,1109,1109,1109,0
20230706,173200,208349152,1109,1109,1109,1109,0
20230706,173100,208349152,1109,1109,1109,1109,0
20230706,173000,208349152,1109,1109,1109,1109,0
20230706,172900,208349152,1109,1109,1109,1109,0
20230706,172800,208349152,1109,1109,1109,1109,0
20230706,172700,208349152,1109,1109,1109,1109,0
20230706,172600,208349152,1109,1109,1109,1109,0
20230706,172500,208349152,1109,1109,1109,1109,0
20230706,172400,208349152,1109,1109,1109,1109,0
20230706,172300,208349152,1109,1109,1109,1109,0
20230706,172200,208349152,1109,1109,1109,1109,0
20230706,172100,208349152,1109,1109,1109,1109,0
20230706,172000,208349152,1109,1109,1109,1109,0
20230706,171900,208349152,1109,1109,1109,1109,0
20230706,171800,208349152,1109,1109,1109,1109,0
20230706,171700,208349152,1109,1109,1109,1109,2753
20230706,171600,208349152,1109,1109,1109,1109,0
20230706,171500,208349152,1109,1109,1109,1109,0
20230706,171400,208349152,1109,1109,1109,1109,0
20230706,171300,208349152,1109,1109,1109,1109,0
20230706,171200,208349152,1109,1109,1109,1109,0
20230706,171100,208349152,1109,1109,1109,1109,0
20230706,171000,208349152,1109,1109,1109,1109,0
20230706,170900,208349152,1109,1109,1109,1109,0
20230706,170800,208349152,1109,1109,1109,1109,0
20230706,170700,208349152,1109,1109,1109,1109,0
20230706,170600,208349152,1109,1109,1109,1109,0
20230706,170500,208349152,1109,1109,1109,1109,0
20230706,170400,208349152,1109,1109,1109,1109,0
20230706,170300,208349152,1109,1109,1109,1109,0
20230706,170200,208349152,1109,1109,1109,1109,0
20230706,170100,208349152,1109,1109,1109,1109,0
20230706,170000,208349152,1109,1109,1109,1109,0
20230706,165900,208349152,1109,1109,1109,1109,0
20230706,165800,208349152,1109,1109,1109,1109,0
20230706,165700,208349152,1109,1109,1109,1109,0
20230706,165600,208349152,1109,1109,1109,1109,0
20230706,165500,208349152,1109,1109,1109,1109,0
20230706,165400,208349152,1109,1109,1109,1109,0
20230706,165300,208349152,1109,1109,1109,1109,0
20230706,165200,208349152,1109,1109,1109,1109,0
20230706,165100,208349152,1109,1109,1109,1109,0
20230706,165000,208349152,1109,1109,1109,1109,0
20230706,164900,208349152,1109,1109,1109,1109,0
20230706,164800,208349152,1109,1109,1109,1109,0
20230706,164700,208349152,1109,1109,1109,1109,2753
20230706,164600,208349152,1109,1109,1109,1109,0
20230706,164500,208349152,1109,1109,1109,1109,0
20230706,164400,208349152,1109,1109,1109,1109,0
20230706,164300,208349152,1109,1109,1109,1109,0
20230706,164200,208349152,1109,1109,1109,1109,0
20230706,164100,208349152,1109,1109,1109,1109,0
20230706,164000,208349152,1109,1109,1109,1109,0
20230706,163900,208349152,1109,1109,1109,1109,0
20230706,163800,208349152,1109,1109,1109,1109,0
20230706,163700,208349152,1109,1109,1109,1109,0
20230706,163600,208349152,1109,1109,1109,1109,0
20230706,163500,208349152,1109,1109,1109,1109,0
20230706,163400,208349152,1109,1109,1109,1109,0
20230706,163300,208349152,1109,1109,1109,1109,0
20230706,163200,208349152,1109,1109,1109,1109,0
20230706,163100,208349152,1109,1109,1109,1109,0
20230706,163000,208349152,1109,1109,1109,1109,0
20230706,162900,208349152,1109,1109,1109,1109,0
20230706,162800,208349152,1109,1109,1109,1109,0
20230706,162700,208349152,1109,1109,1109,1109,0
20230706,162600,208349152,1109,1109,1109,1109,0
20230706,162500,208349152,1109,1109,1109,1109,0
20230706,162400,208349152,1109,1109,1109,1109,0
20230706,162300,208349152,1109,1109,1109,1109,0
20230706,162200,208349152,1109,1109,1109,1109,0
20230706,162100,208349152,1109,1109,1109,1109,0
20230706,162000,208349152,1109,1109,1109,1109,0
20230706,161900,208349152,1109,1109,1109,1109,0
20230706,161800,208349152,1109,1109,1109,1109,0
20230706,161700,208349152,1109,1109,1109,1109,2753
20230706,161600,208349152,1109,1109,1109,1109,0
20230706,161500,208349152,1109,1109,1109,1109,0
20230706,161400,208349152,1109,1109,1109,1109,0
20230706,161300,208349152,1109,1109,1109,1109,0
20230706,161200,208349152,1109,1109,1109,1109,0
20230706,161100,208349152,1109,1109,1109,1109,0
20230706,161000,208349152,1109,1109,1109,1109,0
20230706,160900,208349152,1109,1109,1109,1109,0
20230706,160800,208349152,1109,1109,1109,1109,0
20230706,160700,208349152,1109,1109,1109,1109,0
20230706,160600,208349152,1109,1109,1109,1109,0
20230706,160500,208349152,1109,1109,1109,1109,0
20230706,160400,208349152,1109,1109,1109,1109,0
20230706,160300,208349152,1109,1109,1109,1109,0
20230706,160200,208349152,1109,1109,1109,1109,0
20230706,160100,208349152,1109,1109,1109,1109,0
20230706,160000,208349152,1109,1109,1109,1109,0
20230706,155900,208349152,1109,1109,1109,1109,0
20230706,155800,208349152,1109,1109,1109,1109,0
20230706,155700,208349152,1109,1109,1109,1109,0
20230706,155600,208349152,1109,1109,1109,1109,0
20230706,155500,208349152,1109,1109,1109,1109,0
20230706,155400,208349152,1109,1109,1109,1109,0
20230706,155300,208349152,1109,1109,1109,1109,0
20230706,155200,208349152,1109,1109,1109,1109,0
20230706,155100,208349152,1109,1109,1109,1109,0
20230706,155000,208349152,1109,1109,1109,1109,0
20230706,154900,208349152,1109,1109,1109,1109,0
20230706,154800,208349152,1109,1109,1109,1109,0
20230706,154700,208349152,1109,1109,1109,1109,2753
20230706,154600,208349152,1109,1109,1109,1109,0
20230706,154500,208349152,1109,1109,1109,1109,0
20230706,154400,208349152,1109,1109,1109,1109,0
20230706,154300,208349152,1109,1109,1109,1109,0
20230706,154200,208349152,1109,1109,1109,1109,0
20230706,154100,208349152,1109,1109,1109,1109,0
20230706,154000,208349152,1109,1109,1109,1109,0
20230706,153900,208349152,1109,1109,1109,1109,0
20230706,153800,208349152,1109,1109,1109,1109,0
20230706,153700,208349152,1109,1109,1109,1109,0
20230706,153600,208349152,1109,1109,1109,1109,0
20230706,153500,208349152,1109,1109,1109,1109,0
20230706,153400,208349152,1109,1109,1109,1109,0
20230706,153300,208349152,1109,1109,1109,1109,0
20230706,153200,208349152,1109,1109,1109,1109,0
20230706,153100,208349152,1109,1109,1109,1109,0
20230706,153000,208349152,1109,1109,1109,1109,2753
20230706,152900,205296075,1109,1109,1109,1109,0
20230706,152800,205296075,1109,1109,1109,1109,0
20230706,152700,205296075,1109,1109,1109,1109,0
20230706,152600,205296075,1109,1109,1109,1109,0
20230706,152500,205296075,1109,1109,1109,1109,0
20230706,152400,205296075,1109,1109,1109,1109,0
20230706,152300,205296075,1109,1109,1109,1109,0
20230706,152200,205296075,1109,1109,1109,1109,0
20230706,152100,205296075,1109,1109,1109,1109,0
20230706,152000,205296075,1109,1109,1109,1109,0
20230706,151900,205296075,1109,1109,1109,1109,2
20230706,151800,205293857,1109,1103,1109,1103,4003
20230706,151700,200867370,1103,1102,1103,1102,503
20230706,151600,200313061,1101,1101,1101,1101,0
20230706,151500,200313061,1101,1102,1102,1101,100
20230706,151400,200202958,1103,1105,1105,1103,9
20230706,151300,200193025,1105,1105,1105,1105,212
20230706,151200,199958765,1101,1101,1101,1101,0
20230706,151100,199958765,1101,1101,1101,1101,121
20230706,151000,199825544,1101,1101,1101,1101,200
20230706,150900,199605344,1100,1102,1102,1100,61
20230706,150800,199538198,1107,1107,1107,1107,100
20230706,150700,199427498,1100,1101,1101,1100,4009
20230706,150600,195014444,1101,1102,1102,1101,400
20230706,150500,194573758,1102,1103,1103,1102,1852
20230706,150400,192532793,1103,1104,1104,1103,2791
20230706,150300,189453251,1103,1105,1105,1103,1776
20230706,150200,187492911,1105,1105,1105,1105,29
20230706,150100,187460866,1105,1105,1105,1105,45
20230706,150000,187411141,1105,1106,1106,1105,9851
20230706,145900,176521310,1107,1106,1107,1106,178
20230706,145800,176324292,1107,1107,1107,1107,0
20230706,145700,176324292,1107,1107,1107,1107,0
20230706,145600,176324292,1107,1107,1107,1107,983
20230706,145500,175236111,1107,1107,1107,1107,28
20230706,145400,175205115,1107,1107,1107,1107,0
20230706,145300,175205115,1107,1107,1107,1107,0
20230706,145200,175205115,1107,1107,1107,1107,100
20230706,145100,175094415,1107,1107,1107,1107,0
20230706,145000,175094415,1107,1107,1107,1107,913
20230706,144900,174083724,1107,1107,1107,1107,0
20230706,144800,174083724,1107,1107,1107,1107,0
20230706,144700,174083724,1107,1107,1107,1107,0
20230706,144600,174083724,1107,1107,1107,1107,0
20230706,144500,174083724,1107,1107,1107,1107,4
20230706,144400,174079296,1106,1106,1106,1106,0
20230706,144300,174079296,1106,1106,1106,1106,0
20230706,144200,174079296,1106,1106,1106,1106,0
20230706,144100,174079296,1106,1106,1106,1106,0
20230706,144000,174079296,1106,1106,1106,1106,407
20230706,143900,173629154,1107,1109,1109,1107,2333
20230706,143800,171046343,1109,1109,1109,1109,0
20230706,143700,171046343,1109,1109,1109,1109,59
20230706,143600,170980912,1109,1109,1109,1109,34
20230706,143500,170943206,1108,1109,1109,1108,3396
20230706,143400,167179480,1109,1109,1109,1109,28
20230706,143300,167148428,1110,1109,1110,1109,51
20230706,143200,167091865,1109,1109,1109,1109,432
20230706,143100,166612777,1109,1109,1109,1109,0
20230706,143000,166612777,1109,1109,1109,1109,0
20230706,142900,166612777,1109,1109,1109,1109,0
20230706,142800,166612777,1109,1109,1109,1109,107
20230706,142700,166494114,1112,1112,1112,1112,0
20230706,142600,166494114,1112,1112,1112,1112,0
20230706,142500,166494114,1112,1112,1112,1112,0
20230706,142400,166494114,1112,1112,1112,1112,0
20230706,142300,166494114,1112,1112,1112,1112,50
20230706,142200,166438514,1110,1110,1110,1110,4
20230706,142100,166434074,1110,1110,1110,1110,17
20230706,142000,166415204,1111,1111,1111,1111,20
20230706,141900,166392984,1111,1111,1111,1111,0
20230706,141800,166392984,1111,1111,1111,1111,0
20230706,141700,166392984,1111,1111,1111,1111,0
20230706,141600,166392984,1111,1111,1111,1111,0
20230706,141500,166392984,1111,1113,1113,1111,495
20230706,141400,165842848,1113,1113,1113,1113,0
20230706,141300,165842848,1113,1113,1113,1113,0
20230706,141200,165842848,1113,1113,1113,1113,0
20230706,141100,165842848,1113,1113,1113,1113,0
20230706,141000,165842848,1113,1113,1113,1113,0
20230706,140900,165842848,1113,1113,1113,1113,226
20230706,140800,165591310,1113,1113,1113,1113,2500
20230706,140700,162808810,1112,1112,1112,1112,0
20230706,140600,162808810,1112,1112,1112,1112,0
20230706,140500,162808810,1112,1112,1112,1112,515
20230706,140400,162236130,1113,1113,1113,1113,0
20230706,140300,162236130,1113,1113,1113,1112,245
20230706,140200,161963535,1120,1115,1120,1115,32
20230706,140100,161927805,1115,1115,1115,1115,0
20230706,140000,161927805,1115,1115,1115,1115,408
20230706,135900,161472885,1120,1120,1120,1120,1
20230706,135800,161471765,1115,1115,1115,1115,0
20230706,135700,161471765,1115,1115,1115,1115,3870
20230706,135600,157156715,1112,1112,1112,1112,0
20230706,135500,157156715,1112,1111,1112,1111,1927
20230706,135400,155013922,1111,1111,1111,1111,0
20230706,135300,155013922,1111,1111,1111,1111,0
20230706,135200,155013922,1111,1111,1111,1111,0
20230706,135100,155013922,1111,1111,1111,1111,0
20230706,135000,155013922,1111,1111,1111,1111,0
20230706,134900,155013922,1111,1111,1111,1111,28
20230706,134800,154982814,1111,1111,1111,1111,20
20230706,134700,154960594,1111,1111,1111,1111,0
20230706,134600,154960594,1111,1111,1111,1111,1
20230706,134500,154959483,1111,1111,1111,1111,500
20230706,134400,154403983,1109,1109,1109,1109,0
20230706,134300,154403983,1109,1109,1109,1109,0
20230706,134200,154403983,1109,1109,1109,1109,50
20230706,134100,154348533,1109,1109,1109,1109,30
20230706,134000,154315263,1109,1109,1109,1109,0
20230706,133900,154315263,1109,1109,1109,1109,42
20230706,133800,154268685,1109,1109,1109,1109,1100
20230706,133700,153048785,1108,1109,1109,1108,891
20230706,133600,152060697,1109,1109,1109,1109,0
20230706,133500,152060697,1109,1109,1109,1109,0
20230706,133400,152060697,1109,1109,1109,1109,0
20230706,133300,152060697,1109,1109,1109,1109,0
20230706,133200,152060697,1109,1109,1109,1109,0
20230706,133100,152060697,1109,1109,1109,1109,0
20230706,133000,152060697,1109,1109,1109,1109,0
20230706,132900,152060697,1109,1109,1109,1109,109
20230706,132800,151939816,1109,1109,1109,1109,0
20230706,132700,151939816,1109,1109,1109,1109,29
20230706,132600,151907655,1108,1108,1108,1108,0
20230706,132500,151907655,1108,1108,1108,1108,0
20230706,132400,151907655,1108,1108,1108,1108,187
20230706,132300,151700459,1108,1109,1109,1108,431
20230706,132200,151222902,1109,1109,1109,1109,0
20230706,132100,151222902,1109,1109,1109,1109,2
20230706,132000,151220684,1109,1109,1109,1109,10
20230706,131900,151209594,1109,1109,1109,1109,0
20230706,131800,151209594,1109,1109,1109,1109,20
20230706,131700,151187414,1109,1109,1109,1109,644
20230706,131600,150473218,1110,1110,1110,1110,0
20230706,131500,150473218,1110,1110,1110,1110,11
20230706,131400,150461008,1110,1110,1110,1110,0
20230706,131300,150461008,1110,1110,1110,1110,0
20230706,131200,150461008,1110,1110,1110,1110,0
20230706,131100,150461008,1110,1110,1110,1110,0
20230706,131000,150461008,1110,1110,1110,1110,0
20230706,130900,150461008,1110,1110,1110,1110,0
20230706,130800,150461008,1110,1112,1112,1110,6476
20230706,130700,143268108,1111,1111,1111,1111,0
20230706,130600,143268108,1111,1111,1111,1111,0
20230706,130500,143268108,1111,1111,1111,1111,0
20230706,130400,143268108,1111,1111,1111,1111,0
20230706,130300,143268108,1111,1111,1111,1111,66
20230706,130200,143194782,1111,1111,1111,1111,75
20230706,130100,143111457,1111,1111,1111,1111,0
20230706,130000,143111457,1111,1111,1111,1111,0
20230706,125900,143111457,1111,1111,1111,1111,0
20230706,125800,143111457,1111,1111,1111,1111,60
20230706,125700,143044797,1111,1114,1114,1111,450
20230706,125600,142543947,1114,1114,1114,1114,0
20230706,125500,142543947,1114,1114,1114,1114,0
20230706,125400,142543947,1114,1111,1114,1111,108
20230706,125300,142423875,1111,1111,1111,1111,46
20230706,125200,142372769,1111,1111,1111,1111,0
20230706,125100,142372769,1111,1111,1111,1111,0
20230706,125000,142372769,1111,1111,1111,1111,0
20230706,124900,142372769,1111,1111,1111,1111,0
20230706,124800,142372769,1111,1111,1111,1111,0
20230706,124700,142372769,1111,1111,1111,1111,0
20230706,124600,142372769,1111,1112,1112,1111,51
20230706,124500,142316058,1114,1114,1114,1114,0
20230706,124400,142316058,1114,1114,1114,1114,0
20230706,124300,142316058,1114,1114,1114,1114,110
20230706,124200,142193518,1114,1114,1114,1114,0
20230706,124100,142193518,1114,1114,1114,1114,0
20230706,124000,142193518,1114,1114,1114,1114,300
20230706,123900,141859318,1109,1109,1109,1109,495
20230706,123800,141310363,1109,1110,1110,1109,41
20230706,123700,141264889,1114,1114,1114,1114,0
20230706,123600,141264889,1114,1112,1115,1112,2100
20230706,123500,138929473,1110,1110,1110,1110,0
20230706,123400,138929473,1110,1110,1110,1110,0
20230706,123300,138929473,1110,1110,1110,1110,12
20230706,123200,138916153,1110,1110,1110,1110,5
20230706,123100,138910603,1111,1111,1111,1111,400
20230706,123000,138466203,1110,1110,1110,1110,0
20230706,122900,138466203,1110,1110,1110,1110,0
20230706,122800,138466203,1110,1110,1110,1110,0
20230706,122700,138466203,1110,1110,1112,1110,19
20230706,122600,138445080,1112,1112,1112,1112,0
20230706,122500,138445080,1112,1111,1112,1111,246
20230706,122400,138171772,1110,1110,1110,1110,90
20230706,122300,138071872,1110,1113,1113,1110,12
20230706,122200,138058546,1113,1113,1113,1113,100
20230706,122100,137947246,1113,1113,1113,1113,0
20230706,122000,137947246,1113,1113,1113,1113,50
20230706,121900,137891596,1113,1113,1113,1113,0
20230706,121800,137891596,1113,1113,1113,1113,0
20230706,121700,137891596,1113,1113,1113,1113,0
20230706,121600,137891596,1113,1113,1113,1113,10
20230706,121500,137880466,1109,1109,1109,1109,180
20230706,121400,137680846,1109,1110,1110,1109,472
20230706,121300,137157084,1113,1113,1113,1113,0
20230706,121200,137157084,1113,1113,1113,1113,0
20230706,121100,137157084,1113,1113,1113,1113,0
20230706,121000,137157084,1113,1113,1113,1113,2
20230706,120900,137154858,1113,1110,1113,1110,1410
20230706,120800,135586189,1110,1110,1110,1110,39
20230706,120700,135542899,1110,1110,1110,1110,1
20230706,120600,135541789,1110,1109,1110,1109,40
20230706,120500,135497401,1108,1108,1108,1108,1000
20230706,120400,134389401,1108,1109,1109,1108,3807
20230706,120300,130170853,1110,1109,1110,1109,106
20230706,120200,130053267,1110,1110,1110,1110,943
20230706,120100,129006537,1110,1110,1110,1110,2
20230706,120000,129004317,1112,1112,1112,1112,56
20230706,115900,128942045,1112,1112,1112,1112,1
20230706,115800,128940933,1112,1112,1112,1112,1
20230706,115700,128939821,1112,1113,1113,1112,42
20230706,115600,128893077,1112,1112,1112,1112,11
20230706,115500,128880845,1111,1111,1111,1111,10
20230706,115400,128869735,1109,1109,1109,1109,0
20230706,115300,128869735,1109,1109,1109,1109,0
20230706,115200,128869735,1109,1109,1109,1109,0
20230706,115100,128869735,1109,1109,1109,1109,310
20230706,115000,128525945,1116,1116,1116,1116,5
20230706,114900,128520365,1118,1118,1118,1118,30
20230706,114800,128486825,1120,1120,1120,1120,0
20230706,114700,128486825,1120,1111,1120,1111,2000
20230706,114600,126259739,1111,1111,1111,1111,36
20230706,114500,126219743,1110,1110,1110,1110,10
20230706,114400,126208643,1109,1109,1109,1109,143
20230706,114300,126050056,1109,1109,1109,1109,5
20230706,114200,126044511,1109,1109,1109,1109,3697
20230706,114100,121944538,1105,1109,1109,1105,1542
20230706,114000,120236860,1109,1109,1109,1109,225
20230706,113900,119987335,1105,1105,1105,1105,0
20230706,113800,119987335,1105,1105,1105,1105,0
20230706,113700,119987335,1105,1105,1105,1105,0
20230706,113600,119987335,1105,1105,1105,1105,0
20230706,113500,119987335,1105,1105,1105,1105,0
20230706,113400,119987335,1105,1110,1110,1105,610
20230706,113300,119311735,1110,1111,1111,1110,80
20230706,113200,119222934,1110,1111,1111,1102,2519
20230706,113100,116434707,1110,1110,1110,1110,0
20230706,113000,116434707,1110,1110,1110,1110,0
20230706,112900,116434707,1110,1113,1113,1110,4048
20230706,112800,111936771,1115,1115,1115,1115,200
20230706,112700,111713771,1115,1115,1115,1114,2412
20230706,112600,109025726,1115,1116,1116,1115,314
20230706,112500,108675313,1116,1116,1116,1116,28
20230706,112400,108644065,1116,1116,1116,1116,100
20230706,112300,108532465,1117,1118,1118,1117,679
20230706,112200,107774015,1118,1119,1119,1118,5
20230706,112100,107768422,1117,1117,1117,1117,100
20230706,112000,107656722,1120,1120,1120,1120,0
20230706,111900,107656722,1120,1120,1120,1120,0
20230706,111800,107656722,1120,1120,1120,1120,1
20230706,111700,107655602,1118,1118,1118,1118,260
20230706,111600,107364922,1118,1118,1118,1118,3
20230706,111500,107361568,1118,1118,1118,1118,0
20230706,111400,107361568,1118,1118,1118,1118,29
20230706,111300,107329146,1118,1118,1118,1118,445
20230706,111200,106831636,1119,1118,1119,1118,71
20230706,111100,106752249,1118,1120,1120,1118,1678
20230706,111000,104875779,1121,1120,1121,1120,13
20230706,110900,104861210,1120,1120,1120,1120,104
20230706,110800,104744730,1120,1120,1120,1120,4
20230706,110700,104740250,1120,1120,1120,1120,5
20230706,110600,104734650,1120,1120,1120,1120,103
20230706,110500,104619290,1122,1122,1122,1122,48
20230706,110400,104565434,1123,1123,1123,1123,0
20230706,110300,104565434,1123,1123,1123,1123,0
20230706,110200,104565434,1123,1123,1123,1123,0
20230706,110100,104565434,1123,1123,1123,1123,200
20230706,110000,104340834,1117,1117,1117,1117,0
20230706,105900,104340834,1117,1117,1117,1117,702
20230706,105800,103556700,1117,1117,1117,1117,45
20230706,105700,103506435,1117,1117,1117,1117,0
20230706,105600,103506435,1117,1117,1117,1117,9
20230706,105500,103496382,1116,1116,1116,1116,199
20230706,105400,103274298,1124,1117,1124,1117,6001
20230706,105300,96553786,1114,1117,1117,1114,14103
20230706,105200,80801044,1115,1117,1117,1115,3555
20230706,105100,76835934,1117,1119,1119,1117,4293
20230706,105000,72037795,1120,1120,1120,1120,0
20230706,104900,72037795,1120,1120,1120,1120,5
20230706,104800,72032195,1120,1120,1120,1120,647
20230706,104700,71307555,1120,1120,1120,1120,20
20230706,104600,71285155,1120,1123,1123,1120,1196
20230706,104500,69945335,1124,1124,1124,1124,0
20230706,104400,69945335,1124,1124,1124,1124,0
20230706,104300,69945335,1124,1124,1124,1124,0
20230706,104200,69945335,1124,1124,1124,1124,0
20230706,104100,69945335,1124,1126,1126,1124,50
20230706,104000,69889133,1116,1116,1116,1116,0
20230706,103900,69889133,1116,1116,1116,1116,0
20230706,103800,69889133,1116,1121,1121,1116,2296
20230706,103700,67322773,1126,1126,1126,1126,0
20230706,103600,67322773,1126,1126,1126,1126,0
20230706,103500,67322773,1126,1126,1126,1126,440
20230706,103400,66827333,1120,1119,1120,1116,3252
20230706,103300,63188308,1119,1119,1119,1119,194
20230706,103200,62971222,1120,1126,1126,1120,8433
20230706,103100,53511909,1129,1129,1129,1129,0
20230706,103000,53511909,1129,1129,1129,1129,0
20230706,102900,53511909,1129,1129,1129,1129,0
20230706,102800,53511909,1129,1129,1129,1129,0
20230706,102700,53511909,1129,1129,1129,1129,5
20230706,102600,53506264,1129,1129,1129,1129,0
20230706,102500,53506264,1129,1129,1129,1129,1
20230706,102400,53505135,1123,1127,1127,1122,3417
20230706,102300,49663705,1127,1127,1127,1127,1000
20230706,102200,48536705,1129,1129,1129,1129,0
20230706,102100,48536705,1129,1129,1129,1129,3214
20230706,102000,44908099,1129,1129,1129,1129,351
20230706,101900,44511820,1129,1129,1129,1129,0
20230706,101800,44511820,1129,1129,1129,1129,1
20230706,101700,44510691,1129,1129,1129,1129,0
20230706,101600,44510691,1129,1126,1129,1126,700
20230706,101500,43720991,1126,1126,1126,1126,1600
20230706,101400,41919391,1126,1126,1128,1124,4451
20230706,101300,36912912,1126,1126,1126,1126,300
20230706,101200,36575112,1128,1128,1128,1128,0
20230706,101100,36575112,1128,1128,1128,1128,0
20230706,101000,36575112,1128,1128,1128,1128,220
20230706,100900,36326952,1125,1125,1125,1125,0
20230706,100800,36326952,1125,1125,1125,1125,0
20230706,100700,36326952,1125,1125,1125,1125,0
20230706,100600,36326952,1125,1125,1125,1125,0
20230706,100500,36326952,1125,1126,1126,1125,869
20230706,100400,35349217,1125,1132,1132,1125,1229
20230706,100300,33963501,1132,1132,1132,1132,330
20230706,100200,33589941,1132,1132,1132,1132,171
20230706,100100,33396369,1132,1132,1132,1132,629
20230706,100000,32684341,1134,1134,1134,1134,0
20230706,095900,32684341,1134,1130,1134,1130,13
20230706,095800,32669647,1130,1134,1134,1130,331
20230706,095700,32295217,1134,1134,1134,1134,0
20230706,095600,32295217,1134,1134,1134,1134,10
20230706,095500,32283877,1134,1134,1134,1134,1
20230706,095400,32282743,1134,1130,1134,1130,36
20230706,095300,32241923,1134,1134,1134,1134,7
20230706,095200,32233985,1130,1130,1130,1130,0
20230706,095100,32233985,1130,1130,1130,1130,100
20230706,095000,32120985,1130,1130,1130,1130,0
20230706,094900,32120985,1130,1130,1130,1130,0
20230706,094800,32120985,1130,1130,1130,1130,0
20230706,094700,32120985,1130,1130,1130,1130,100
20230706,094600,32007985,1127,1130,1130,1127,1519
20230706,094500,30295137,1130,1131,1131,1130,909
20230706,094400,29267657,1135,1135,1135,1135,11
20230706,094300,29255172,1137,1137,1137,1137,17
20230706,094200,29235843,1131,1131,1131,1131,0
20230706,094100,29235843,1131,1131,1131,1131,1646
20230706,094000,27374217,1131,1131,1131,1131,300
20230706,093900,27034917,1135,1135,1135,1135,2269
20230706,093800,24459602,1130,1130,1130,1130,1731
20230706,093700,22503572,1130,1127,1130,1127,31
20230706,093600,22468632,1130,1130,1130,1130,6
20230706,093500,22461852,1130,1130,1130,1130,39
20230706,093400,22417782,1130,1130,1130,1130,274
20230706,093300,22108162,1130,1130,1130,1130,150
20230706,093200,21938662,1130,1130,1130,1130,1
20230706,093100,21937532,1130,1129,1130,1129,7
20230706,093000,21929623,1125,1125,1125,1125,630
20230706,092900,21220873,1125,1127,1127,1125,314
20230706,092800,20867531,1127,1129,1129,1127,1234
20230706,092700,19476638,1130,1130,1131,1130,1379
20230706,092600,17918268,1131,1131,1131,1131,0
20230706,092500,17918268,1131,1133,1133,1131,1655
20230706,092400,16045498,1133,1135,1135,1133,1155
20230706,092300,14735949,1135,1135,1135,1135,1173
20230706,092200,13404594,1135,1135,1135,1135,857
20230706,092100,12431899,1135,1135,1135,1135,200
20230706,092000,12204899,1134,1136,1136,1134,689
20230706,091900,11423236,1136,1138,1138,1136,591
20230706,091800,10751781,1138,1138,1138,1138,1
20230706,091700,10750643,1137,1137,1137,1137,0
20230706,091600,10750643,1137,1137,1137,1137,257
20230706,091500,10458434,1138,1139,1139,1138,1667
20230706,091400,8561005,1140,1139,1140,1139,44
20230706,091300,8510876,1139,1139,1139,1139,67
20230706,091200,8434563,1140,1141,1144,1139,2355
20230706,091100,5749335,1142,1142,1142,1142,343
20230706,091000,5357629,1142,1142,1142,1142,419
20230706,090900,4879131,1143,1143,1143,1143,0
20230706,090800,4879131,1143,1146,1146,1143,993
20230706,090700,3744100,1146,1146,1146,1146,3
20230706,090600,3740662,1143,1143,1143,1143,0
20230706,090500,3740662,1143,1143,1143,1143,415
20230706,090400,3266317,1143,1143,1143,1143,0
20230706,090300,3266317,1143,1143,1143,1143,0
20230706,090200,3266317,1143,1145,1145,1143,2112
20230706,090100,851447,1145,1145,1145,1145,0
20230706,090000,851447,1145,1147,1147,1145,743