KissMeData/044480/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191900,149361223,1318,1318,1318,1318,1251
20230706,191800,149361223,1318,1318,1318,1318,0
20230706,191700,149361223,1318,1318,1318,1318,0
20230706,191600,149361223,1318,1318,1318,1318,0
20230706,191500,149361223,1318,1318,1318,1318,0
20230706,191400,149361223,1318,1318,1318,1318,0
20230706,191300,149361223,1318,1318,1318,1318,0
20230706,191200,149361223,1318,1318,1318,1318,0
20230706,191100,149361223,1318,1318,1318,1318,0
20230706,191000,149361223,1318,1318,1318,1318,0
20230706,190900,149361223,1318,1318,1318,1318,0
20230706,190800,149361223,1318,1318,1318,1318,0
20230706,190700,149361223,1318,1318,1318,1318,0
20230706,190600,149361223,1318,1318,1318,1318,0
20230706,190500,149361223,1318,1318,1318,1318,0
20230706,190400,149361223,1318,1318,1318,1318,0
20230706,190300,149361223,1318,1318,1318,1318,0
20230706,190200,149361223,1318,1318,1318,1318,0
20230706,190100,149361223,1318,1318,1318,1318,0
20230706,190000,149361223,1318,1318,1318,1318,0
20230706,185900,149361223,1318,1318,1318,1318,0
20230706,185800,149361223,1318,1318,1318,1318,0
20230706,185700,149361223,1318,1318,1318,1318,0
20230706,185600,149361223,1318,1318,1318,1318,0
20230706,185500,149361223,1318,1318,1318,1318,0
20230706,185400,149361223,1318,1318,1318,1318,0
20230706,185300,149361223,1318,1318,1318,1318,0
20230706,185200,149361223,1318,1318,1318,1318,0
20230706,185100,149361223,1318,1318,1318,1318,0
20230706,185000,149361223,1318,1318,1318,1318,0
20230706,184900,149361223,1318,1318,1318,1318,1251
20230706,184800,149361223,1318,1318,1318,1318,0
20230706,184700,149361223,1318,1318,1318,1318,0
20230706,184600,149361223,1318,1318,1318,1318,0
20230706,184500,149361223,1318,1318,1318,1318,0
20230706,184400,149361223,1318,1318,1318,1318,0
20230706,184300,149361223,1318,1318,1318,1318,0
20230706,184200,149361223,1318,1318,1318,1318,0
20230706,184100,149361223,1318,1318,1318,1318,0
20230706,184000,149361223,1318,1318,1318,1318,0
20230706,183900,149361223,1318,1318,1318,1318,0
20230706,183800,149361223,1318,1318,1318,1318,0
20230706,183700,149361223,1318,1318,1318,1318,0
20230706,183600,149361223,1318,1318,1318,1318,0
20230706,183500,149361223,1318,1318,1318,1318,0
20230706,183400,149361223,1318,1318,1318,1318,0
20230706,183300,149361223,1318,1318,1318,1318,0
20230706,183200,149361223,1318,1318,1318,1318,0
20230706,183100,149361223,1318,1318,1318,1318,0
20230706,183000,149361223,1318,1318,1318,1318,0
20230706,182900,149361223,1318,1318,1318,1318,0
20230706,182800,149361223,1318,1318,1318,1318,0
20230706,182700,149361223,1318,1318,1318,1318,0
20230706,182600,149361223,1318,1318,1318,1318,0
20230706,182500,149361223,1318,1318,1318,1318,0
20230706,182400,149361223,1318,1318,1318,1318,0
20230706,182300,149361223,1318,1318,1318,1318,0
20230706,182200,149361223,1318,1318,1318,1318,0
20230706,182100,149361223,1318,1318,1318,1318,0
20230706,182000,149361223,1318,1318,1318,1318,0
20230706,181900,149361223,1318,1318,1318,1318,1251
20230706,181800,149361223,1318,1318,1318,1318,0
20230706,181700,149361223,1318,1318,1318,1318,0
20230706,181600,149361223,1318,1318,1318,1318,0
20230706,181500,149361223,1318,1318,1318,1318,0
20230706,181400,149361223,1318,1318,1318,1318,0
20230706,181300,149361223,1318,1318,1318,1318,0
20230706,181200,149361223,1318,1318,1318,1318,0
20230706,181100,149361223,1318,1318,1318,1318,0
20230706,181000,149361223,1318,1318,1318,1318,0
20230706,180900,149361223,1318,1318,1318,1318,0
20230706,180800,149361223,1318,1318,1318,1318,0
20230706,180700,149361223,1318,1318,1318,1318,0
20230706,180600,149361223,1318,1318,1318,1318,0
20230706,180500,149361223,1318,1318,1318,1318,0
20230706,180400,149361223,1318,1318,1318,1318,0
20230706,180300,149361223,1318,1318,1318,1318,0
20230706,180200,149361223,1318,1318,1318,1318,0
20230706,180100,149361223,1318,1318,1318,1318,0
20230706,180000,149361223,1318,1318,1318,1318,0
20230706,175900,149361223,1318,1318,1318,1318,0
20230706,175800,149361223,1318,1318,1318,1318,0
20230706,175700,149361223,1318,1318,1318,1318,0
20230706,175600,149361223,1318,1318,1318,1318,0
20230706,175500,149361223,1318,1318,1318,1318,0
20230706,175400,149361223,1318,1318,1318,1318,0
20230706,175300,149361223,1318,1318,1318,1318,0
20230706,175200,149361223,1318,1318,1318,1318,0
20230706,175100,149361223,1318,1318,1318,1318,0
20230706,175000,149361223,1318,1318,1318,1318,0
20230706,174900,149361223,1318,1318,1318,1318,1251
20230706,174800,149361223,1318,1318,1318,1318,0
20230706,174700,149361223,1318,1318,1318,1318,0
20230706,174600,149361223,1318,1318,1318,1318,0
20230706,174500,149361223,1318,1318,1318,1318,0
20230706,174400,149361223,1318,1318,1318,1318,0
20230706,174300,149361223,1318,1318,1318,1318,0
20230706,174200,149361223,1318,1318,1318,1318,0
20230706,174100,149361223,1318,1318,1318,1318,0
20230706,174000,149361223,1318,1318,1318,1318,0
20230706,173900,149361223,1318,1318,1318,1318,0
20230706,173800,149361223,1318,1318,1318,1318,0
20230706,173700,149361223,1318,1318,1318,1318,0
20230706,173600,149361223,1318,1318,1318,1318,0
20230706,173500,149361223,1318,1318,1318,1318,0
20230706,173400,149361223,1318,1318,1318,1318,0
20230706,173300,149361223,1318,1318,1318,1318,0
20230706,173200,149361223,1318,1318,1318,1318,0
20230706,173100,149361223,1318,1318,1318,1318,0
20230706,173000,149361223,1318,1318,1318,1318,0
20230706,172900,149361223,1318,1318,1318,1318,0
20230706,172800,149361223,1318,1318,1318,1318,0
20230706,172700,149361223,1318,1318,1318,1318,0
20230706,172600,149361223,1318,1318,1318,1318,0
20230706,172500,149361223,1318,1318,1318,1318,0
20230706,172400,149361223,1318,1318,1318,1318,0
20230706,172300,149361223,1318,1318,1318,1318,0
20230706,172200,149361223,1318,1318,1318,1318,0
20230706,172100,149361223,1318,1318,1318,1318,0
20230706,172000,149361223,1318,1318,1318,1318,0
20230706,171900,149361223,1318,1318,1318,1318,1251
20230706,171800,149361223,1318,1318,1318,1318,0
20230706,171700,149361223,1318,1318,1318,1318,0
20230706,171600,149361223,1318,1318,1318,1318,0
20230706,171500,149361223,1318,1318,1318,1318,0
20230706,171400,149361223,1318,1318,1318,1318,0
20230706,171300,149361223,1318,1318,1318,1318,0
20230706,171200,149361223,1318,1318,1318,1318,0
20230706,171100,149361223,1318,1318,1318,1318,0
20230706,171000,149361223,1318,1318,1318,1318,0
20230706,170900,149361223,1318,1318,1318,1318,0
20230706,170800,149361223,1318,1318,1318,1318,0
20230706,170700,149361223,1318,1318,1318,1318,0
20230706,170600,149361223,1318,1318,1318,1318,0
20230706,170500,149361223,1318,1318,1318,1318,0
20230706,170400,149361223,1318,1318,1318,1318,0
20230706,170300,149361223,1318,1318,1318,1318,0
20230706,170200,149361223,1318,1318,1318,1318,0
20230706,170100,149361223,1318,1318,1318,1318,0
20230706,170000,149361223,1318,1318,1318,1318,0
20230706,165900,149361223,1318,1318,1318,1318,0
20230706,165800,149361223,1318,1318,1318,1318,0
20230706,165700,149361223,1318,1318,1318,1318,0
20230706,165600,149361223,1318,1318,1318,1318,0
20230706,165500,149361223,1318,1318,1318,1318,0
20230706,165400,149361223,1318,1318,1318,1318,0
20230706,165300,149361223,1318,1318,1318,1318,0
20230706,165200,149361223,1318,1318,1318,1318,0
20230706,165100,149361223,1318,1318,1318,1318,0
20230706,165000,149361223,1318,1318,1318,1318,0
20230706,164900,149361223,1318,1318,1318,1318,1251
20230706,164800,149361223,1318,1318,1318,1318,0
20230706,164700,149361223,1318,1318,1318,1318,0
20230706,164600,149361223,1318,1318,1318,1318,0
20230706,164500,149361223,1318,1318,1318,1318,0
20230706,164400,149361223,1318,1318,1318,1318,0
20230706,164300,149361223,1318,1318,1318,1318,0
20230706,164200,149361223,1318,1318,1318,1318,0
20230706,164100,149361223,1318,1318,1318,1318,0
20230706,164000,149361223,1318,1318,1318,1318,0
20230706,163900,149361223,1318,1318,1318,1318,0
20230706,163800,149361223,1318,1318,1318,1318,0
20230706,163700,149361223,1318,1318,1318,1318,0
20230706,163600,149361223,1318,1318,1318,1318,0
20230706,163500,149361223,1318,1318,1318,1318,0
20230706,163400,149361223,1318,1318,1318,1318,0
20230706,163300,149361223,1318,1318,1318,1318,0
20230706,163200,149361223,1318,1318,1318,1318,0
20230706,163100,149361223,1318,1318,1318,1318,0
20230706,163000,149361223,1318,1318,1318,1318,0
20230706,162900,149361223,1318,1318,1318,1318,0
20230706,162800,149361223,1318,1318,1318,1318,0
20230706,162700,149361223,1318,1318,1318,1318,0
20230706,162600,149361223,1318,1318,1318,1318,0
20230706,162500,149361223,1318,1318,1318,1318,0
20230706,162400,149361223,1318,1318,1318,1318,0
20230706,162300,149361223,1318,1318,1318,1318,0
20230706,162200,149361223,1318,1318,1318,1318,0
20230706,162100,149361223,1318,1318,1318,1318,0
20230706,162000,149361223,1318,1318,1318,1318,0
20230706,161900,149361223,1318,1318,1318,1318,1251
20230706,161800,149361223,1318,1318,1318,1318,0
20230706,161700,149361223,1318,1318,1318,1318,0
20230706,161600,149361223,1318,1318,1318,1318,0
20230706,161500,149361223,1318,1318,1318,1318,0
20230706,161400,149361223,1318,1318,1318,1318,0
20230706,161300,149361223,1318,1318,1318,1318,0
20230706,161200,149361223,1318,1318,1318,1318,0
20230706,161100,149361223,1318,1318,1318,1318,0
20230706,161000,149361223,1318,1318,1318,1318,0
20230706,160900,149361223,1318,1318,1318,1318,0
20230706,160800,149361223,1318,1318,1318,1318,0
20230706,160700,149361223,1318,1318,1318,1318,0
20230706,160600,149361223,1318,1318,1318,1318,0
20230706,160500,149361223,1318,1318,1318,1318,0
20230706,160400,149361223,1318,1318,1318,1318,0
20230706,160300,149361223,1318,1318,1318,1318,0
20230706,160200,149361223,1318,1318,1318,1318,0
20230706,160100,149361223,1318,1318,1318,1318,0
20230706,160000,149361223,1318,1318,1318,1318,0
20230706,155900,149361223,1318,1318,1318,1318,0
20230706,155800,149361223,1318,1318,1318,1318,0
20230706,155700,149361223,1318,1318,1318,1318,0
20230706,155600,149361223,1318,1318,1318,1318,0
20230706,155500,149361223,1318,1318,1318,1318,0
20230706,155400,149361223,1318,1318,1318,1318,0
20230706,155300,149361223,1318,1318,1318,1318,0
20230706,155200,149361223,1318,1318,1318,1318,0
20230706,155100,149361223,1318,1318,1318,1318,0
20230706,155000,149361223,1318,1318,1318,1318,0
20230706,154900,149361223,1318,1318,1318,1318,1251
20230706,154800,149361223,1318,1318,1318,1318,0
20230706,154700,149361223,1318,1318,1318,1318,0
20230706,154600,149361223,1318,1318,1318,1318,0
20230706,154500,149361223,1318,1318,1318,1318,0
20230706,154400,149361223,1318,1318,1318,1318,0
20230706,154300,149361223,1318,1318,1318,1318,0
20230706,154200,149361223,1318,1318,1318,1318,0
20230706,154100,149361223,1318,1318,1318,1318,0
20230706,154000,149361223,1318,1318,1318,1318,0
20230706,153900,149361223,1318,1318,1318,1318,0
20230706,153800,149361223,1318,1318,1318,1318,0
20230706,153700,149361223,1318,1318,1318,1318,0
20230706,153600,149361223,1318,1318,1318,1318,0
20230706,153500,149361223,1318,1318,1318,1318,0
20230706,153400,149361223,1318,1318,1318,1318,0
20230706,153300,149361223,1318,1318,1318,1318,0
20230706,153200,149361223,1318,1318,1318,1318,0
20230706,153100,149361223,1318,1318,1318,1318,0
20230706,153000,149361223,1318,1318,1318,1318,1251
20230706,152900,147712405,1312,1312,1312,1312,0
20230706,152800,147712405,1312,1312,1312,1312,0
20230706,152700,147712405,1312,1312,1312,1312,0
20230706,152600,147712405,1312,1312,1312,1312,0
20230706,152500,147712405,1312,1312,1312,1312,0
20230706,152400,147712405,1312,1312,1312,1312,0
20230706,152300,147712405,1312,1312,1312,1312,0
20230706,152200,147712405,1312,1312,1312,1312,0
20230706,152100,147712405,1312,1312,1312,1312,0
20230706,152000,147712405,1312,1312,1312,1312,0
20230706,151900,147712405,1312,1311,1312,1311,11
20230706,151800,147697977,1313,1313,1313,1313,0
20230706,151700,147697977,1313,1313,1313,1313,0
20230706,151600,147697977,1313,1313,1313,1313,0
20230706,151500,147697977,1313,1313,1313,1313,606
20230706,151400,146902299,1311,1305,1311,1305,543
20230706,151300,146191032,1304,1304,1304,1304,0
20230706,151200,146191032,1304,1305,1305,1304,208
20230706,151100,145919593,1304,1310,1311,1304,1081
20230706,151000,144503996,1305,1305,1305,1305,119
20230706,150900,144348701,1305,1305,1305,1305,0
20230706,150800,144348701,1305,1305,1305,1305,294
20230706,150700,143965031,1310,1310,1310,1310,0
20230706,150600,143965031,1310,1310,1310,1310,1
20230706,150500,143963721,1304,1306,1306,1304,295
20230706,150400,143578661,1304,1310,1310,1304,16
20230706,150300,143557725,1310,1310,1310,1310,310
20230706,150200,143151625,1311,1310,1311,1310,23
20230706,150100,143121493,1310,1310,1310,1310,241
20230706,150000,142805783,1311,1310,1311,1310,347
20230706,145900,142351211,1310,1310,1310,1310,20
20230706,145800,142325011,1311,1311,1312,1310,538
20230706,145700,141619204,1311,1312,1312,1311,29
20230706,145600,141581175,1309,1313,1313,1309,244
20230706,145500,141261739,1314,1309,1314,1309,304
20230706,145400,140863753,1314,1314,1314,1314,0
20230706,145300,140863753,1314,1314,1314,1314,0
20230706,145200,140863753,1314,1314,1314,1314,0
20230706,145100,140863753,1314,1314,1314,1314,1
20230706,145000,140862439,1309,1309,1309,1309,397
20230706,144900,140342766,1313,1313,1313,1313,0
20230706,144800,140342766,1313,1313,1313,1313,0
20230706,144700,140342766,1313,1313,1313,1313,9
20230706,144600,140330949,1314,1314,1314,1314,1
20230706,144500,140329635,1309,1310,1310,1309,258
20230706,144400,139991755,1313,1309,1313,1309,27
20230706,144300,139956357,1309,1310,1311,1309,82
20230706,144200,139848929,1309,1309,1309,1309,1
20230706,144100,139847620,1309,1309,1309,1309,0
20230706,144000,139847620,1309,1309,1309,1309,1
20230706,143900,139846311,1309,1309,1309,1309,1
20230706,143800,139845002,1309,1309,1309,1309,30
20230706,143700,139805732,1309,1309,1309,1309,2
20230706,143600,139803114,1309,1309,1309,1309,31
20230706,143500,139762535,1309,1309,1309,1309,30
20230706,143400,139723265,1309,1310,1310,1309,829
20230706,143300,138637304,1309,1309,1309,1309,0
20230706,143200,138637304,1309,1309,1309,1309,0
20230706,143100,138637304,1309,1309,1309,1309,0
20230706,143000,138637304,1309,1309,1309,1309,24
20230706,142900,138605888,1309,1309,1309,1309,3
20230706,142800,138601961,1309,1309,1309,1309,103
20230706,142700,138467134,1310,1310,1310,1310,0
20230706,142600,138467134,1310,1310,1310,1310,0
20230706,142500,138467134,1310,1310,1310,1310,0
20230706,142400,138467134,1310,1310,1310,1310,0
20230706,142300,138467134,1310,1310,1310,1309,168
20230706,142200,138247058,1310,1310,1310,1310,0
20230706,142100,138247058,1310,1310,1310,1310,0
20230706,142000,138247058,1310,1310,1310,1310,0
20230706,141900,138247058,1310,1310,1310,1310,2
20230706,141800,138244438,1308,1308,1308,1308,0
20230706,141700,138244438,1308,1308,1308,1308,0
20230706,141600,138244438,1308,1308,1308,1308,0
20230706,141500,138244438,1308,1308,1308,1308,0
20230706,141400,138244438,1308,1308,1308,1308,0
20230706,141300,138244438,1308,1308,1308,1308,3150
20230706,141200,134124238,1308,1308,1308,1308,1
20230706,141100,134122930,1308,1295,1308,1295,16493
20230706,141000,112700167,1295,1295,1295,1294,10272
20230706,140900,99398760,1295,1305,1305,1295,29094
20230706,140800,61658826,1305,1305,1305,1305,0
20230706,140700,61658826,1305,1305,1305,1305,5
20230706,140600,61652301,1310,1310,1310,1310,0
20230706,140500,61652301,1310,1309,1310,1309,62
20230706,140400,61571085,1310,1310,1310,1310,0
20230706,140300,61571085,1310,1310,1310,1310,1095
20230706,140200,60136635,1310,1310,1310,1310,16
20230706,140100,60115675,1310,1310,1310,1310,131
20230706,140000,59944065,1310,1310,1311,1310,323
20230706,135900,59520635,1310,1310,1310,1310,19
20230706,135800,59495745,1310,1311,1311,1310,524
20230706,135700,58808797,1311,1311,1311,1311,0
20230706,135600,58808797,1311,1311,1311,1311,0
20230706,135500,58808797,1311,1311,1311,1311,0
20230706,135400,58808797,1311,1311,1311,1311,0
20230706,135300,58808797,1311,1311,1311,1311,0
20230706,135200,58808797,1311,1311,1311,1311,0
20230706,135100,58808797,1311,1311,1311,1311,0
20230706,135000,58808797,1311,1311,1311,1311,0
20230706,134900,58808797,1311,1311,1311,1311,0
20230706,134800,58808797,1311,1311,1311,1311,0
20230706,134700,58808797,1311,1311,1311,1311,0
20230706,134600,58808797,1311,1311,1311,1311,0
20230706,134500,58808797,1311,1311,1311,1311,1
20230706,134400,58807486,1305,1305,1305,1305,0
20230706,134300,58807486,1305,1305,1305,1305,1
20230706,134200,58806181,1311,1311,1311,1311,0
20230706,134100,58806181,1311,1311,1311,1311,0
20230706,134000,58806181,1311,1311,1311,1311,0
20230706,133900,58806181,1311,1311,1311,1311,0
20230706,133800,58806181,1311,1311,1311,1311,0
20230706,133700,58806181,1311,1311,1311,1311,0
20230706,133600,58806181,1311,1311,1311,1311,0
20230706,133500,58806181,1311,1311,1311,1311,0
20230706,133400,58806181,1311,1304,1311,1304,352
20230706,133300,58347166,1304,1304,1304,1304,384
20230706,133200,57846430,1305,1305,1305,1305,19
20230706,133100,57821635,1305,1305,1305,1305,0
20230706,133000,57821635,1305,1305,1305,1305,0
20230706,132900,57821635,1305,1305,1305,1305,0
20230706,132800,57821635,1305,1305,1305,1305,0
20230706,132700,57821635,1305,1305,1305,1305,0
20230706,132600,57821635,1305,1305,1305,1305,4
20230706,132500,57816415,1304,1304,1304,1304,0
20230706,132400,57816415,1304,1304,1304,1304,0
20230706,132300,57816415,1304,1304,1304,1304,0
20230706,132200,57816415,1304,1304,1304,1304,0
20230706,132100,57816415,1304,1306,1306,1304,1112
20230706,132000,56365217,1312,1307,1312,1307,115
20230706,131900,56214412,1306,1306,1306,1306,0
20230706,131800,56214412,1306,1306,1306,1306,0
20230706,131700,56214412,1306,1306,1306,1306,1130
20230706,131600,54738632,1306,1306,1306,1306,1
20230706,131500,54737326,1307,1307,1307,1307,0
20230706,131400,54737326,1307,1307,1307,1307,0
20230706,131300,54737326,1307,1307,1307,1307,0
20230706,131200,54737326,1307,1307,1307,1307,316
20230706,131100,54324314,1306,1306,1306,1306,13
20230706,131000,54307336,1306,1306,1306,1306,179
20230706,130900,54073562,1306,1306,1306,1306,176
20230706,130800,53843706,1307,1309,1309,1306,4709
20230706,130700,47685882,1309,1309,1309,1309,100
20230706,130600,47554982,1311,1311,1311,1311,0
20230706,130500,47554982,1311,1311,1311,1311,0
20230706,130400,47554982,1311,1311,1311,1311,687
20230706,130300,46654325,1313,1313,1313,1313,0
20230706,130200,46654325,1313,1313,1313,1313,0
20230706,130100,46654325,1313,1313,1313,1313,0
20230706,130000,46654325,1313,1313,1313,1313,0
20230706,125900,46654325,1313,1311,1313,1311,15
20230706,125800,46634656,1311,1311,1311,1311,313
20230706,125700,46224313,1315,1314,1315,1314,51
20230706,125600,46157252,1315,1315,1315,1315,0
20230706,125500,46157252,1315,1315,1315,1315,120
20230706,125400,45999452,1315,1315,1315,1315,0
20230706,125300,45999452,1315,1315,1315,1315,0
20230706,125200,45999452,1315,1315,1315,1315,0
20230706,125100,45999452,1315,1315,1315,1315,0
20230706,125000,45999452,1315,1315,1315,1315,0
20230706,124900,45999452,1315,1315,1315,1315,92
20230706,124800,45878472,1315,1315,1315,1315,0
20230706,124700,45878472,1315,1315,1315,1315,0
20230706,124600,45878472,1315,1315,1315,1315,0
20230706,124500,45878472,1315,1315,1315,1315,0
20230706,124400,45878472,1315,1315,1315,1315,0
20230706,124300,45878472,1315,1315,1315,1315,0
20230706,124200,45878472,1315,1315,1315,1315,0
20230706,124100,45878472,1315,1315,1315,1315,0
20230706,124000,45878472,1315,1315,1315,1315,0
20230706,123900,45878472,1315,1315,1315,1315,0
20230706,123800,45878472,1315,1315,1315,1315,1
20230706,123700,45877157,1314,1314,1314,1314,36
20230706,123600,45829853,1315,1315,1315,1315,0
20230706,123500,45829853,1315,1315,1315,1315,0
20230706,123400,45829853,1315,1315,1315,1315,1
20230706,123300,45828538,1314,1314,1314,1314,0
20230706,123200,45828538,1314,1314,1314,1314,0
20230706,123100,45828538,1314,1314,1314,1314,44
20230706,123000,45770722,1314,1314,1314,1314,0
20230706,122900,45770722,1314,1314,1314,1314,1
20230706,122800,45769408,1308,1308,1308,1308,0
20230706,122700,45769408,1308,1308,1308,1308,0
20230706,122600,45769408,1308,1308,1308,1308,0
20230706,122500,45769408,1308,1308,1308,1308,0
20230706,122400,45769408,1308,1308,1308,1308,0
20230706,122300,45769408,1308,1308,1308,1308,0
20230706,122200,45769408,1308,1308,1308,1308,0
20230706,122100,45769408,1308,1308,1308,1308,0
20230706,122000,45769408,1308,1308,1308,1308,0
20230706,121900,45769408,1308,1308,1308,1308,0
20230706,121800,45769408,1308,1308,1308,1308,0
20230706,121700,45769408,1308,1308,1308,1308,0
20230706,121600,45769408,1308,1308,1308,1308,0
20230706,121500,45769408,1308,1308,1308,1308,0
20230706,121400,45769408,1308,1308,1308,1308,0
20230706,121300,45769408,1308,1308,1308,1308,0
20230706,121200,45769408,1308,1309,1309,1308,1000
20230706,121100,44461370,1318,1318,1318,1318,0
20230706,121000,44461370,1318,1318,1318,1318,0
20230706,120900,44461370,1318,1318,1318,1318,0
20230706,120800,44461370,1318,1318,1318,1318,0
20230706,120700,44461370,1318,1318,1318,1318,0
20230706,120600,44461370,1318,1318,1318,1318,0
20230706,120500,44461370,1318,1318,1318,1318,0
20230706,120400,44461370,1318,1318,1318,1318,0
20230706,120300,44461370,1318,1318,1318,1318,3
20230706,120200,44457416,1309,1309,1309,1309,0
20230706,120100,44457416,1309,1309,1309,1309,10
20230706,120000,44444326,1318,1316,1318,1316,5
20230706,115900,44437738,1316,1314,1316,1314,11
20230706,115800,44423267,1315,1315,1315,1315,0
20230706,115700,44423267,1315,1315,1315,1315,49
20230706,115600,44358832,1308,1308,1308,1308,0
20230706,115500,44358832,1308,1308,1308,1308,0
20230706,115400,44358832,1308,1308,1308,1308,0
20230706,115300,44358832,1308,1308,1308,1308,0
20230706,115200,44358832,1308,1308,1308,1308,0
20230706,115100,44358832,1308,1308,1308,1308,4
20230706,115000,44353600,1313,1313,1313,1313,0
20230706,114900,44353600,1313,1313,1313,1313,0
20230706,114800,44353600,1313,1313,1313,1313,0
20230706,114700,44353600,1313,1313,1313,1313,0
20230706,114600,44353600,1313,1313,1313,1313,0
20230706,114500,44353600,1313,1313,1313,1313,0
20230706,114400,44353600,1313,1313,1313,1313,0
20230706,114300,44353600,1313,1313,1313,1313,0
20230706,114200,44353600,1313,1313,1313,1313,0
20230706,114100,44353600,1313,1313,1313,1313,3
20230706,114000,44349661,1314,1314,1314,1314,1
20230706,113900,44348347,1314,1314,1314,1314,100
20230706,113800,44216947,1312,1312,1312,1312,0
20230706,113700,44216947,1312,1310,1312,1310,3
20230706,113600,44213013,1308,1308,1308,1308,0
20230706,113500,44213013,1308,1308,1308,1308,0
20230706,113400,44213013,1308,1308,1308,1308,0
20230706,113300,44213013,1308,1308,1308,1308,0
20230706,113200,44213013,1308,1308,1308,1308,0
20230706,113100,44213013,1308,1308,1308,1308,59
20230706,113000,44135841,1307,1307,1307,1307,0
20230706,112900,44135841,1307,1307,1307,1307,0
20230706,112800,44135841,1307,1307,1307,1307,0
20230706,112700,44135841,1307,1307,1307,1307,0
20230706,112600,44135841,1307,1307,1307,1307,0
20230706,112500,44135841,1307,1307,1307,1307,0
20230706,112400,44135841,1307,1307,1307,1307,0
20230706,112300,44135841,1307,1307,1307,1307,0
20230706,112200,44135841,1307,1307,1307,1307,0
20230706,112100,44135841,1307,1307,1307,1307,0
20230706,112000,44135841,1307,1307,1307,1307,0
20230706,111900,44135841,1307,1307,1307,1307,0
20230706,111800,44135841,1307,1307,1307,1307,0
20230706,111700,44135841,1307,1307,1307,1307,0
20230706,111600,44135841,1307,1307,1307,1307,0
20230706,111500,44135841,1307,1307,1307,1307,8
20230706,111400,44125385,1307,1307,1307,1307,0
20230706,111300,44125385,1307,1307,1307,1307,0
20230706,111200,44125385,1307,1307,1307,1307,0
20230706,111100,44125385,1307,1308,1308,1307,201
20230706,111000,43862626,1318,1318,1318,1318,0
20230706,110900,43862626,1318,1318,1318,1318,1
20230706,110800,43861308,1318,1311,1318,1311,5000
20230706,110700,37272205,1314,1314,1314,1314,0
20230706,110600,37272205,1314,1314,1314,1314,0
20230706,110500,37272205,1314,1314,1314,1314,25
20230706,110400,37239355,1306,1305,1306,1305,780
20230706,110300,36220677,1305,1303,1305,1303,63
20230706,110200,36138482,1304,1304,1304,1304,1
20230706,110100,36137178,1306,1306,1306,1306,0
20230706,110000,36137178,1306,1306,1306,1306,0
20230706,105900,36137178,1306,1306,1306,1306,0
20230706,105800,36137178,1306,1307,1307,1306,1463
20230706,105700,34226232,1306,1306,1306,1306,0
20230706,105600,34226232,1306,1306,1306,1306,0
20230706,105500,34226232,1306,1310,1310,1306,500
20230706,105400,33572007,1318,1318,1318,1318,0
20230706,105300,33572007,1318,1318,1318,1318,0
20230706,105200,33572007,1318,1318,1318,1318,0
20230706,105100,33572007,1318,1318,1318,1318,0
20230706,105000,33572007,1318,1318,1318,1318,0
20230706,104900,33572007,1318,1318,1318,1318,0
20230706,104800,33572007,1318,1318,1318,1318,0
20230706,104700,33572007,1318,1318,1318,1318,0
20230706,104600,33572007,1318,1318,1318,1318,0
20230706,104500,33572007,1318,1318,1318,1318,0
20230706,104400,33572007,1318,1318,1318,1318,0
20230706,104300,33572007,1318,1318,1318,1318,0
20230706,104200,33572007,1318,1318,1318,1318,0
20230706,104100,33572007,1318,1318,1318,1318,0
20230706,104000,33572007,1318,1310,1318,1310,244
20230706,103900,33252287,1318,1318,1318,1318,2
20230706,103800,33249651,1317,1315,1317,1315,14
20230706,103700,33231229,1313,1313,1313,1313,37
20230706,103600,33182648,1313,1313,1313,1313,0
20230706,103500,33182648,1313,1313,1313,1313,0
20230706,103400,33182648,1313,1313,1313,1313,0
20230706,103300,33182648,1313,1313,1313,1313,1
20230706,103200,33181335,1312,1312,1312,1312,31
20230706,103100,33140663,1307,1307,1307,1307,1
20230706,103000,33139356,1306,1306,1306,1306,0
20230706,102900,33139356,1306,1306,1306,1306,0
20230706,102800,33139356,1306,1306,1306,1306,0
20230706,102700,33139356,1306,1306,1306,1306,0
20230706,102600,33139356,1306,1309,1309,1306,1057
20230706,102500,31757466,1309,1309,1309,1309,230
20230706,102400,31456396,1309,1309,1309,1309,1
20230706,102300,31455087,1317,1317,1317,1317,0
20230706,102200,31455087,1317,1317,1317,1317,0
20230706,102100,31455087,1317,1317,1317,1317,0
20230706,102000,31455087,1317,1317,1317,1317,0
20230706,101900,31455087,1317,1317,1317,1317,0
20230706,101800,31455087,1317,1317,1317,1317,0
20230706,101700,31455087,1317,1317,1317,1317,0
20230706,101600,31455087,1317,1317,1317,1317,0
20230706,101500,31455087,1317,1317,1317,1317,11
20230706,101400,31440600,1316,1316,1316,1316,2
20230706,101300,31437968,1316,1316,1316,1316,0
20230706,101200,31437968,1316,1316,1316,1316,44
20230706,101100,31380064,1316,1316,1316,1316,56
20230706,101000,31306368,1316,1316,1316,1316,51
20230706,100900,31239252,1318,1318,1318,1318,1482
20230706,100800,29285976,1317,1315,1317,1315,10
20230706,100700,29272816,1308,1308,1308,1308,0
20230706,100600,29272816,1308,1308,1308,1308,0
20230706,100500,29272816,1308,1308,1308,1308,0
20230706,100400,29272816,1308,1309,1309,1308,160
20230706,100300,29063535,1309,1309,1309,1309,0
20230706,100200,29063535,1309,1309,1309,1309,35
20230706,100100,29017720,1308,1308,1308,1308,0
20230706,100000,29017720,1308,1312,1312,1308,1277
20230706,095900,27346147,1312,1312,1312,1312,537
20230706,095800,26641603,1314,1314,1314,1314,48
20230706,095700,26578531,1314,1314,1314,1314,0
20230706,095600,26578531,1314,1314,1314,1314,0
20230706,095500,26578531,1314,1314,1314,1314,0
20230706,095400,26578531,1314,1314,1314,1314,0
20230706,095300,26578531,1314,1314,1314,1314,0
20230706,095200,26578531,1314,1314,1314,1314,0
20230706,095100,26578531,1314,1314,1314,1314,1
20230706,095000,26577217,1312,1312,1312,1312,7
20230706,094900,26568033,1312,1312,1312,1312,1
20230706,094800,26566721,1312,1312,1312,1312,1
20230706,094700,26565409,1312,1312,1312,1312,1
20230706,094600,26564097,1325,1325,1325,1325,0
20230706,094500,26564097,1325,1325,1325,1325,3
20230706,094400,26560122,1324,1324,1324,1324,1
20230706,094300,26558798,1324,1324,1324,1324,0
20230706,094200,26558798,1324,1324,1324,1324,0
20230706,094100,26558798,1324,1324,1324,1324,12
20230706,094000,26542910,1320,1322,1322,1312,10
20230706,093900,26529723,1323,1311,1323,1311,141
20230706,093800,26344860,1310,1313,1313,1310,42
20230706,093700,26289746,1330,1330,1330,1330,0
20230706,093600,26289746,1330,1330,1330,1330,0
20230706,093500,26289746,1330,1330,1330,1330,0
20230706,093400,26289746,1330,1320,1330,1320,1019
20230706,093300,24943434,1303,1303,1303,1303,717
20230706,093200,24009183,1303,1303,1303,1303,0
20230706,093100,24009183,1303,1303,1303,1303,60
20230706,093000,23931003,1303,1303,1303,1303,1
20230706,092900,23929700,1295,1295,1295,1295,1013
20230706,092800,22617865,1295,1306,1309,1295,7536
20230706,092700,12837155,1316,1316,1316,1316,0
20230706,092600,12837155,1316,1316,1316,1316,80
20230706,092500,12731875,1300,1300,1300,1300,6
20230706,092400,12724075,1316,1316,1316,1316,0
20230706,092300,12724075,1316,1316,1316,1316,0
20230706,092200,12724075,1316,1316,1316,1316,0
20230706,092100,12724075,1316,1316,1316,1316,0
20230706,092000,12724075,1316,1313,1316,1313,1823
20230706,091900,10325191,1316,1301,1316,1297,337
20230706,091800,9886354,1322,1322,1322,1322,0
20230706,091700,9886354,1322,1322,1322,1322,0
20230706,091600,9886354,1322,1322,1322,1322,0
20230706,091500,9886354,1322,1322,1322,1322,0
20230706,091400,9886354,1322,1322,1322,1322,0
20230706,091300,9886354,1322,1312,1322,1296,1504
20230706,091200,7921395,1315,1321,1321,1315,3
20230706,091100,7917441,1311,1311,1311,1311,0
20230706,091000,7917441,1311,1311,1311,1311,0
20230706,090900,7917441,1311,1311,1311,1311,1
20230706,090800,7916130,1311,1311,1311,1311,20
20230706,090700,7889910,1310,1320,1320,1310,344
20230706,090600,7436262,1323,1322,1323,1320,2096
20230706,090500,4665548,1323,1324,1324,1323,145
20230706,090400,4473657,1325,1327,1327,1325,572
20230706,090300,3715463,1326,1337,1337,1326,26
20230706,090200,3680976,1326,1326,1326,1326,1000
20230706,090100,2354976,1326,1326,1326,1326,1671
20230706,090000,139230,1326,1326,1326,1326,105