KissMeData/044480/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191500,411467627,1331,1331,1331,1331,24645
20230703,191400,411467627,1331,1331,1331,1331,0
20230703,191300,411467627,1331,1331,1331,1331,0
20230703,191200,411467627,1331,1331,1331,1331,0
20230703,191100,411467627,1331,1331,1331,1331,0
20230703,191000,411467627,1331,1331,1331,1331,0
20230703,190900,411467627,1331,1331,1331,1331,0
20230703,190800,411467627,1331,1331,1331,1331,0
20230703,190700,411467627,1331,1331,1331,1331,0
20230703,190600,411467627,1331,1331,1331,1331,0
20230703,190500,411467627,1331,1331,1331,1331,0
20230703,190400,411467627,1331,1331,1331,1331,0
20230703,190300,411467627,1331,1331,1331,1331,0
20230703,190200,411467627,1331,1331,1331,1331,0
20230703,190100,411467627,1331,1331,1331,1331,0
20230703,190000,411467627,1331,1331,1331,1331,0
20230703,185900,411467627,1331,1331,1331,1331,0
20230703,185800,411467627,1331,1331,1331,1331,0
20230703,185700,411467627,1331,1331,1331,1331,0
20230703,185600,411467627,1331,1331,1331,1331,0
20230703,185500,411467627,1331,1331,1331,1331,0
20230703,185400,411467627,1331,1331,1331,1331,0
20230703,185300,411467627,1331,1331,1331,1331,0
20230703,185200,411467627,1331,1331,1331,1331,0
20230703,185100,411467627,1331,1331,1331,1331,0
20230703,185000,411467627,1331,1331,1331,1331,0
20230703,184900,411467627,1331,1331,1331,1331,0
20230703,184800,411467627,1331,1331,1331,1331,0
20230703,184700,411467627,1331,1331,1331,1331,0
20230703,184600,411467627,1331,1331,1331,1331,0
20230703,184500,411467627,1331,1331,1331,1331,24645
20230703,184400,411467627,1331,1331,1331,1331,0
20230703,184300,411467627,1331,1331,1331,1331,0
20230703,184200,411467627,1331,1331,1331,1331,0
20230703,184100,411467627,1331,1331,1331,1331,0
20230703,184000,411467627,1331,1331,1331,1331,0
20230703,183900,411467627,1331,1331,1331,1331,0
20230703,183800,411467627,1331,1331,1331,1331,0
20230703,183700,411467627,1331,1331,1331,1331,0
20230703,183600,411467627,1331,1331,1331,1331,0
20230703,183500,411467627,1331,1331,1331,1331,0
20230703,183400,411467627,1331,1331,1331,1331,0
20230703,183300,411467627,1331,1331,1331,1331,0
20230703,183200,411467627,1331,1331,1331,1331,0
20230703,183100,411467627,1331,1331,1331,1331,0
20230703,183000,411467627,1331,1331,1331,1331,0
20230703,182900,411467627,1331,1331,1331,1331,0
20230703,182800,411467627,1331,1331,1331,1331,0
20230703,182700,411467627,1331,1331,1331,1331,0
20230703,182600,411467627,1331,1331,1331,1331,0
20230703,182500,411467627,1331,1331,1331,1331,0
20230703,182400,411467627,1331,1331,1331,1331,0
20230703,182300,411467627,1331,1331,1331,1331,0
20230703,182200,411467627,1331,1331,1331,1331,0
20230703,182100,411467627,1331,1331,1331,1331,0
20230703,182000,411467627,1331,1331,1331,1331,0
20230703,181900,411467627,1331,1331,1331,1331,0
20230703,181800,411467627,1331,1331,1331,1331,0
20230703,181700,411467627,1331,1331,1331,1331,0
20230703,181600,411467627,1331,1331,1331,1331,0
20230703,181500,411467627,1331,1331,1331,1331,24645
20230703,181400,411467627,1331,1331,1331,1331,0
20230703,181300,411467627,1331,1331,1331,1331,0
20230703,181200,411467627,1331,1331,1331,1331,0
20230703,181100,411467627,1331,1331,1331,1331,0
20230703,181000,411467627,1331,1331,1331,1331,0
20230703,180900,411467627,1331,1331,1331,1331,0
20230703,180800,411467627,1331,1331,1331,1331,0
20230703,180700,411467627,1331,1331,1331,1331,0
20230703,180600,411467627,1331,1331,1331,1331,0
20230703,180500,411467627,1331,1331,1331,1331,0
20230703,180400,411467627,1331,1331,1331,1331,0
20230703,180300,411467627,1331,1331,1331,1331,0
20230703,180200,411467627,1331,1331,1331,1331,0
20230703,180100,411467627,1331,1331,1331,1331,0
20230703,180000,411467627,1331,1331,1331,1331,0
20230703,175900,411467627,1331,1331,1331,1331,0
20230703,175800,411467627,1331,1331,1331,1331,0
20230703,175700,411467627,1331,1331,1331,1331,0
20230703,175600,411467627,1331,1331,1331,1331,0
20230703,175500,411467627,1331,1331,1331,1331,0
20230703,175400,411467627,1331,1331,1331,1331,0
20230703,175300,411467627,1331,1331,1331,1331,0
20230703,175200,411467627,1331,1331,1331,1331,0
20230703,175100,411467627,1331,1331,1331,1331,0
20230703,175000,411467627,1331,1331,1331,1331,0
20230703,174900,411467627,1331,1331,1331,1331,0
20230703,174800,411467627,1331,1331,1331,1331,0
20230703,174700,411467627,1331,1331,1331,1331,0
20230703,174600,411467627,1331,1331,1331,1331,0
20230703,174500,411467627,1331,1331,1331,1331,24645
20230703,174400,411467627,1331,1331,1331,1331,0
20230703,174300,411467627,1331,1331,1331,1331,0
20230703,174200,411467627,1331,1331,1331,1331,0
20230703,174100,411467627,1331,1331,1331,1331,0
20230703,174000,411467627,1331,1331,1331,1331,0
20230703,173900,411467627,1331,1331,1331,1331,0
20230703,173800,411467627,1331,1331,1331,1331,0
20230703,173700,411467627,1331,1331,1331,1331,0
20230703,173600,411467627,1331,1331,1331,1331,0
20230703,173500,411467627,1331,1331,1331,1331,0
20230703,173400,411467627,1331,1331,1331,1331,0
20230703,173300,411467627,1331,1331,1331,1331,0
20230703,173200,411467627,1331,1331,1331,1331,0
20230703,173100,411467627,1331,1331,1331,1331,0
20230703,173000,411467627,1331,1331,1331,1331,0
20230703,172900,411467627,1331,1331,1331,1331,0
20230703,172800,411467627,1331,1331,1331,1331,0
20230703,172700,411467627,1331,1331,1331,1331,0
20230703,172600,411467627,1331,1331,1331,1331,0
20230703,172500,411467627,1331,1331,1331,1331,0
20230703,172400,411467627,1331,1331,1331,1331,0
20230703,172300,411467627,1331,1331,1331,1331,0
20230703,172200,411467627,1331,1331,1331,1331,0
20230703,172100,411467627,1331,1331,1331,1331,0
20230703,172000,411467627,1331,1331,1331,1331,0
20230703,171900,411467627,1331,1331,1331,1331,0
20230703,171800,411467627,1331,1331,1331,1331,0
20230703,171700,411467627,1331,1331,1331,1331,0
20230703,171600,411467627,1331,1331,1331,1331,0
20230703,171500,411467627,1331,1331,1331,1331,24645
20230703,171400,411467627,1331,1331,1331,1331,0
20230703,171300,411467627,1331,1331,1331,1331,0
20230703,171200,411467627,1331,1331,1331,1331,0
20230703,171100,411467627,1331,1331,1331,1331,0
20230703,171000,411467627,1331,1331,1331,1331,0
20230703,170900,411467627,1331,1331,1331,1331,0
20230703,170800,411467627,1331,1331,1331,1331,0
20230703,170700,411467627,1331,1331,1331,1331,0
20230703,170600,411467627,1331,1331,1331,1331,0
20230703,170500,411467627,1331,1331,1331,1331,0
20230703,170400,411467627,1331,1331,1331,1331,0
20230703,170300,411467627,1331,1331,1331,1331,0
20230703,170200,411467627,1331,1331,1331,1331,0
20230703,170100,411467627,1331,1331,1331,1331,0
20230703,170000,411467627,1331,1331,1331,1331,0
20230703,165900,411467627,1331,1331,1331,1331,0
20230703,165800,411467627,1331,1331,1331,1331,0
20230703,165700,411467627,1331,1331,1331,1331,0
20230703,165600,411467627,1331,1331,1331,1331,0
20230703,165500,411467627,1331,1331,1331,1331,0
20230703,165400,411467627,1331,1331,1331,1331,0
20230703,165300,411467627,1331,1331,1331,1331,0
20230703,165200,411467627,1331,1331,1331,1331,0
20230703,165100,411467627,1331,1331,1331,1331,0
20230703,165000,411467627,1331,1331,1331,1331,0
20230703,164900,411467627,1331,1331,1331,1331,0
20230703,164800,411467627,1331,1331,1331,1331,0
20230703,164700,411467627,1331,1331,1331,1331,0
20230703,164600,411467627,1331,1331,1331,1331,0
20230703,164500,411467627,1331,1331,1331,1331,24645
20230703,164400,411467627,1331,1331,1331,1331,0
20230703,164300,411467627,1331,1331,1331,1331,0
20230703,164200,411467627,1331,1331,1331,1331,0
20230703,164100,411467627,1331,1331,1331,1331,0
20230703,164000,411467627,1331,1331,1331,1331,0
20230703,163900,411467627,1331,1331,1331,1331,0
20230703,163800,411467627,1331,1331,1331,1331,0
20230703,163700,411467627,1331,1331,1331,1331,0
20230703,163600,411467627,1331,1331,1331,1331,0
20230703,163500,411467627,1331,1331,1331,1331,0
20230703,163400,411467627,1331,1331,1331,1331,0
20230703,163300,411467627,1331,1331,1331,1331,0
20230703,163200,411467627,1331,1331,1331,1331,0
20230703,163100,411467627,1331,1331,1331,1331,0
20230703,163000,411467627,1331,1331,1331,1331,0
20230703,162900,411467627,1331,1331,1331,1331,0
20230703,162800,411467627,1331,1331,1331,1331,0
20230703,162700,411467627,1331,1331,1331,1331,0
20230703,162600,411467627,1331,1331,1331,1331,0
20230703,162500,411467627,1331,1331,1331,1331,0
20230703,162400,411467627,1331,1331,1331,1331,0
20230703,162300,411467627,1331,1331,1331,1331,0
20230703,162200,411467627,1331,1331,1331,1331,0
20230703,162100,411467627,1331,1331,1331,1331,0
20230703,162000,411467627,1331,1331,1331,1331,0
20230703,161900,411467627,1331,1331,1331,1331,0
20230703,161800,411467627,1331,1331,1331,1331,0
20230703,161700,411467627,1331,1331,1331,1331,0
20230703,161600,411467627,1331,1331,1331,1331,0
20230703,161500,411467627,1331,1331,1331,1331,24645
20230703,161400,411467627,1331,1331,1331,1331,0
20230703,161300,411467627,1331,1331,1331,1331,0
20230703,161200,411467627,1331,1331,1331,1331,0
20230703,161100,411467627,1331,1331,1331,1331,0
20230703,161000,411467627,1331,1331,1331,1331,0
20230703,160900,411467627,1331,1331,1331,1331,0
20230703,160800,411467627,1331,1331,1331,1331,0
20230703,160700,411467627,1331,1331,1331,1331,0
20230703,160600,411467627,1331,1331,1331,1331,0
20230703,160500,411467627,1331,1331,1331,1331,0
20230703,160400,411467627,1331,1331,1331,1331,0
20230703,160300,411467627,1331,1331,1331,1331,0
20230703,160200,411467627,1331,1331,1331,1331,0
20230703,160100,411467627,1331,1331,1331,1331,0
20230703,160000,411467627,1331,1331,1331,1331,0
20230703,155900,411467627,1331,1331,1331,1331,0
20230703,155800,411467627,1331,1331,1331,1331,0
20230703,155700,411467627,1331,1331,1331,1331,0
20230703,155600,411467627,1331,1331,1331,1331,0
20230703,155500,411467627,1331,1331,1331,1331,0
20230703,155400,411467627,1331,1331,1331,1331,0
20230703,155300,411467627,1331,1331,1331,1331,0
20230703,155200,411467627,1331,1331,1331,1331,0
20230703,155100,411467627,1331,1331,1331,1331,0
20230703,155000,411467627,1331,1331,1331,1331,0
20230703,154900,411467627,1331,1331,1331,1331,0
20230703,154800,411467627,1331,1331,1331,1331,0
20230703,154700,411467627,1331,1331,1331,1331,0
20230703,154600,411467627,1331,1331,1331,1331,0
20230703,154500,411467627,1331,1331,1331,1331,24645
20230703,154400,411467627,1331,1331,1331,1331,0
20230703,154300,411467627,1331,1331,1331,1331,0
20230703,154200,411467627,1331,1331,1331,1331,0
20230703,154100,411467627,1331,1331,1331,1331,0
20230703,154000,411467627,1331,1331,1331,1331,0
20230703,153900,411467627,1331,1331,1331,1331,0
20230703,153800,411467627,1331,1331,1331,1331,0
20230703,153700,411467627,1331,1331,1331,1331,0
20230703,153600,411467627,1331,1331,1331,1331,0
20230703,153500,411467627,1331,1331,1331,1331,0
20230703,153400,411467627,1331,1331,1331,1331,0
20230703,153300,411467627,1331,1331,1331,1331,0
20230703,153200,411467627,1331,1331,1331,1331,0
20230703,153100,411467627,1331,1331,1331,1331,0
20230703,153000,411467627,1331,1331,1331,1331,24645
20230703,152900,378665132,1339,1339,1339,1339,0
20230703,152800,378665132,1339,1339,1339,1339,0
20230703,152700,378665132,1339,1339,1339,1339,0
20230703,152600,378665132,1339,1339,1339,1339,0
20230703,152500,378665132,1339,1339,1339,1339,0
20230703,152400,378665132,1339,1339,1339,1339,0
20230703,152300,378665132,1339,1339,1339,1339,0
20230703,152200,378665132,1339,1339,1339,1339,0
20230703,152100,378665132,1339,1339,1339,1339,0
20230703,152000,378665132,1339,1339,1339,1339,0
20230703,151900,378665132,1339,1339,1339,1339,825
20230703,151800,377560457,1343,1344,1344,1343,81
20230703,151700,377451652,1343,1343,1343,1343,1
20230703,151600,377450309,1343,1343,1343,1343,0
20230703,151500,377450309,1343,1342,1343,1342,813
20230703,151400,376358567,1342,1342,1342,1342,600
20230703,151300,375553367,1339,1339,1339,1339,0
20230703,151200,375553367,1339,1339,1339,1339,31
20230703,151100,375511858,1339,1336,1339,1336,2968
20230703,151000,371544125,1336,1338,1338,1335,2000
20230703,150900,368871816,1339,1339,1339,1339,110
20230703,150800,368724526,1339,1339,1339,1339,0
20230703,150700,368724526,1339,1339,1339,1339,0
20230703,150600,368724526,1339,1339,1339,1339,253
20230703,150500,368385759,1339,1340,1340,1339,502
20230703,150400,367713549,1340,1340,1340,1340,1
20230703,150300,367712209,1340,1340,1340,1340,61
20230703,150200,367630469,1339,1340,1340,1339,1588
20230703,150100,365504049,1343,1343,1343,1343,0
20230703,150000,365504049,1343,1343,1343,1338,1055
20230703,145900,364090635,1343,1343,1343,1343,75
20230703,145800,363989910,1349,1350,1350,1349,100
20230703,145700,363854960,1351,1351,1351,1351,4324
20230703,145600,358013236,1352,1351,1352,1351,81
20230703,145500,357903725,1351,1351,1351,1351,1
20230703,145400,357902374,1351,1351,1351,1351,20
20230703,145300,357875354,1352,1352,1352,1352,14
20230703,145200,357856426,1352,1351,1352,1351,1107
20230703,145100,356360868,1351,1351,1351,1351,158
20230703,145000,356147410,1352,1352,1352,1352,101
20230703,144900,356010858,1352,1352,1352,1352,3
20230703,144800,356006802,1352,1351,1352,1351,1339
20230703,144700,354197492,1351,1350,1351,1350,159
20230703,144600,353982794,1349,1349,1349,1349,153
20230703,144500,353776397,1349,1349,1349,1349,1
20230703,144400,353775048,1350,1350,1350,1350,0
20230703,144300,353775048,1350,1344,1350,1344,258
20230703,144200,353427642,1343,1343,1343,1343,0
20230703,144100,353427642,1343,1343,1343,1343,393
20230703,144000,352899843,1342,1346,1346,1342,3300
20230703,143900,348469669,1348,1348,1348,1348,0
20230703,143800,348469669,1348,1348,1348,1348,10
20230703,143700,348456189,1344,1351,1351,1344,411
20230703,143600,347902988,1351,1348,1351,1347,2928
20230703,143500,343949303,1347,1347,1347,1347,207
20230703,143400,343670474,1348,1346,1348,1346,124
20230703,143300,343503414,1346,1346,1346,1346,0
20230703,143200,343503414,1346,1342,1346,1342,71
20230703,143100,343408128,1341,1345,1345,1341,532
20230703,143000,342694256,1349,1355,1355,1342,1956
20230703,142900,340062216,1356,1359,1360,1356,5995
20230703,142800,331926286,1360,1358,1360,1358,1756
20230703,142700,329540866,1357,1356,1357,1356,772
20230703,142600,328493862,1360,1353,1360,1352,6042
20230703,142500,320314903,1360,1347,1360,1345,15949
20230703,142400,298713609,1351,1351,1352,1351,1438
20230703,142300,296770827,1351,1351,1351,1351,0
20230703,142200,296770827,1351,1351,1351,1343,1732
20230703,142100,294431519,1349,1348,1349,1348,556
20230703,142000,293681485,1341,1347,1350,1341,19446
20230703,141900,267443238,1347,1342,1347,1342,9698
20230703,141800,254403232,1341,1335,1341,1335,8170
20230703,141700,243459746,1335,1339,1339,1335,484
20230703,141600,242813310,1335,1335,1335,1335,50
20230703,141500,242746560,1335,1335,1337,1335,7974
20230703,141400,232093252,1335,1332,1335,1332,2507
20230703,141300,228748813,1332,1332,1332,1332,0
20230703,141200,228748813,1332,1332,1332,1332,0
20230703,141100,228748813,1332,1330,1332,1330,768
20230703,141000,227725940,1330,1330,1330,1330,51
20230703,140900,227658110,1330,1330,1330,1330,0
20230703,140800,227658110,1330,1329,1330,1329,1463
20230703,140700,225712438,1319,1319,1319,1319,0
20230703,140600,225712438,1319,1319,1319,1319,0
20230703,140500,225712438,1319,1320,1320,1319,2452
20230703,140400,222478122,1319,1319,1319,1319,0
20230703,140300,222478122,1319,1323,1323,1319,2670
20230703,140200,218951613,1330,1330,1330,1330,1
20230703,140100,218950283,1323,1323,1323,1323,1
20230703,140000,218948960,1323,1323,1323,1323,0
20230703,135900,218948960,1323,1323,1323,1323,1
20230703,135800,218947637,1323,1329,1329,1323,500
20230703,135700,218285375,1330,1330,1330,1330,0
20230703,135600,218285375,1330,1330,1330,1330,0
20230703,135500,218285375,1330,1330,1330,1330,0
20230703,135400,218285375,1330,1330,1330,1330,18
20230703,135300,218261435,1329,1329,1329,1329,11
20230703,135200,218246816,1329,1329,1329,1329,10
20230703,135100,218233526,1329,1330,1330,1329,288
20230703,135000,217850674,1330,1330,1330,1330,1
20230703,134900,217849344,1323,1323,1323,1323,1
20230703,134800,217848021,1323,1323,1323,1323,0
20230703,134700,217848021,1323,1323,1323,1323,1
20230703,134600,217846698,1323,1323,1323,1323,0
20230703,134500,217846698,1323,1323,1323,1323,0
20230703,134400,217846698,1323,1323,1323,1323,0
20230703,134300,217846698,1323,1323,1323,1323,50
20230703,134200,217780548,1322,1322,1322,1322,0
20230703,134100,217780548,1322,1322,1322,1322,0
20230703,134000,217780548,1322,1323,1323,1322,62
20230703,133900,217698574,1322,1323,1323,1322,427
20230703,133800,217134066,1322,1322,1322,1322,0
20230703,133700,217134066,1322,1322,1322,1322,0
20230703,133600,217134066,1322,1322,1322,1322,0
20230703,133500,217134066,1322,1323,1323,1322,800
20230703,133400,216076091,1323,1326,1326,1323,758
20230703,133300,215072327,1332,1332,1332,1332,0
20230703,133200,215072327,1332,1332,1332,1332,0
20230703,133100,215072327,1332,1332,1332,1332,0
20230703,133000,215072327,1332,1332,1332,1332,0
20230703,132900,215072327,1332,1332,1332,1332,0
20230703,132800,215072327,1332,1329,1332,1329,500
20230703,132700,214406534,1327,1327,1327,1327,2
20230703,132600,214403880,1327,1327,1327,1327,2
20230703,132500,214401226,1327,1327,1327,1327,2
20230703,132400,214398572,1327,1327,1327,1327,0
20230703,132300,214398572,1327,1327,1327,1327,0
20230703,132200,214398572,1327,1327,1327,1327,0
20230703,132100,214398572,1327,1327,1327,1327,0
20230703,132000,214398572,1327,1327,1327,1327,0
20230703,131900,214398572,1327,1327,1327,1327,0
20230703,131800,214398572,1327,1327,1327,1327,1
20230703,131700,214397245,1327,1327,1327,1327,9
20230703,131600,214385302,1325,1327,1327,1325,172
20230703,131500,214157393,1327,1327,1327,1327,4
20230703,131400,214152085,1327,1326,1327,1326,22
20230703,131300,214122912,1326,1326,1326,1326,5
20230703,131200,214116282,1325,1328,1328,1325,1400
20230703,131100,212259657,1327,1328,1328,1327,432
20230703,131000,211686353,1328,1328,1328,1328,569
20230703,130900,210930721,1328,1328,1328,1328,10
20230703,130800,210917441,1327,1328,1328,1327,2000
20230703,130700,208262372,1329,1329,1329,1329,1
20230703,130600,208261043,1328,1328,1328,1328,2379
20230703,130500,205101731,1326,1326,1326,1326,0
20230703,130400,205101731,1326,1326,1327,1326,415
20230703,130300,204551431,1326,1326,1326,1326,0
20230703,130200,204551431,1326,1326,1326,1326,0
20230703,130100,204551431,1326,1326,1326,1326,0
20230703,130000,204551431,1326,1326,1326,1326,0
20230703,125900,204551431,1326,1326,1326,1326,100
20230703,125800,204418831,1326,1326,1326,1326,36
20230703,125700,204371095,1326,1326,1326,1326,108
20230703,125600,204227887,1329,1327,1329,1327,910
20230703,125500,203020257,1327,1332,1332,1327,1068
20230703,125400,201599126,1331,1332,1332,1331,1900
20230703,125300,199069226,1336,1336,1336,1336,0
20230703,125200,199069226,1336,1336,1336,1336,1001
20230703,125100,197731890,1337,1337,1337,1337,451
20230703,125000,197128903,1339,1339,1339,1339,764
20230703,124900,196105907,1340,1340,1340,1340,1149
20230703,124800,194566247,1339,1339,1340,1339,8848
20230703,124700,182714775,1339,1337,1339,1337,1154
20230703,124600,181170792,1337,1336,1337,1336,812
20230703,124500,180085154,1337,1336,1337,1336,141
20230703,124400,179896777,1337,1334,1337,1334,2091
20230703,124300,177103254,1334,1330,1334,1330,1751
20230703,124200,174770883,1330,1329,1330,1328,220
20230703,124100,174478488,1328,1328,1328,1328,102
20230703,124000,174343032,1328,1328,1328,1328,180
20230703,123900,174103992,1327,1327,1327,1327,88
20230703,123800,173987216,1327,1323,1327,1323,3496
20230703,123700,169352835,1323,1323,1323,1323,1
20230703,123600,169351512,1324,1324,1324,1324,0
20230703,123500,169351512,1324,1324,1324,1324,0
20230703,123400,169351512,1324,1324,1324,1324,0
20230703,123300,169351512,1324,1324,1324,1324,0
20230703,123200,169351512,1324,1324,1324,1324,2200
20230703,123100,166438712,1319,1319,1319,1319,54
20230703,123000,166367486,1319,1319,1319,1319,2
20230703,122900,166364848,1319,1319,1319,1319,20
20230703,122800,166338468,1325,1325,1325,1325,10
20230703,122700,166325218,1326,1326,1326,1326,0
20230703,122600,166325218,1326,1326,1326,1326,10
20230703,122500,166311958,1326,1327,1327,1326,9
20230703,122400,166300017,1326,1325,1326,1325,3
20230703,122300,166296040,1316,1316,1316,1316,0
20230703,122200,166296040,1316,1316,1316,1316,1
20230703,122100,166294724,1315,1324,1324,1315,2999
20230703,122000,162344368,1327,1327,1327,1327,0
20230703,121900,162344368,1327,1327,1327,1327,0
20230703,121800,162344368,1327,1327,1327,1327,0
20230703,121700,162344368,1327,1327,1327,1327,0
20230703,121600,162344368,1327,1327,1327,1327,11
20230703,121500,162329771,1327,1325,1327,1325,2205
20230703,121400,159403743,1325,1326,1326,1325,45
20230703,121300,159344098,1325,1325,1325,1325,54
20230703,121200,159272548,1325,1325,1325,1325,1
20230703,121100,159271223,1327,1327,1327,1327,0
20230703,121000,159271223,1327,1327,1327,1327,0
20230703,120900,159271223,1327,1327,1327,1327,0
20230703,120800,159271223,1327,1327,1327,1327,5
20230703,120700,159264588,1328,1328,1328,1328,0
20230703,120600,159264588,1328,1328,1328,1328,0
20230703,120500,159264588,1328,1328,1328,1328,0
20230703,120400,159264588,1328,1325,1328,1325,2
20230703,120300,159261935,1324,1324,1324,1324,220
20230703,120200,158970655,1329,1329,1329,1329,0
20230703,120100,158970655,1329,1320,1329,1320,7067
20230703,120000,149612450,1319,1318,1319,1318,1714
20230703,115900,147352044,1318,1318,1318,1318,20
20230703,115800,147325684,1318,1318,1318,1318,0
20230703,115700,147325684,1318,1314,1318,1314,47
20230703,115600,147263846,1318,1318,1318,1318,0
20230703,115500,147263846,1318,1318,1318,1318,10
20230703,115400,147250666,1314,1314,1314,1314,0
20230703,115300,147250666,1314,1314,1314,1314,0
20230703,115200,147250666,1314,1314,1314,1314,0
20230703,115100,147250666,1314,1317,1317,1314,1139
20230703,115000,145753753,1317,1317,1317,1317,0
20230703,114900,145753753,1317,1318,1318,1317,10
20230703,114800,145740574,1319,1319,1319,1319,0
20230703,114700,145740574,1319,1319,1319,1319,0
20230703,114600,145740574,1319,1319,1319,1319,379
20230703,114500,145240673,1318,1318,1318,1318,0
20230703,114400,145240673,1318,1318,1318,1318,1
20230703,114300,145239355,1317,1317,1317,1317,70
20230703,114200,145147165,1317,1317,1317,1317,0
20230703,114100,145147165,1317,1317,1317,1317,1
20230703,114000,145145848,1313,1314,1314,1313,2000
20230703,113900,142519748,1319,1319,1319,1319,0
20230703,113800,142519748,1319,1319,1319,1319,0
20230703,113700,142519748,1319,1319,1319,1319,1
20230703,113600,142518429,1319,1319,1319,1319,0
20230703,113500,142518429,1319,1316,1319,1316,1000
20230703,113400,141201392,1316,1315,1316,1315,27
20230703,113300,141165886,1316,1314,1316,1314,401
20230703,113200,140638970,1316,1316,1316,1316,0
20230703,113100,140638970,1316,1316,1316,1316,0
20230703,113000,140638970,1316,1316,1316,1316,0
20230703,112900,140638970,1316,1316,1316,1316,0
20230703,112800,140638970,1316,1316,1316,1316,1000
20230703,112700,139322970,1313,1313,1313,1313,0
20230703,112600,139322970,1313,1313,1313,1313,1
20230703,112500,139321657,1316,1316,1316,1316,0
20230703,112400,139321657,1316,1316,1316,1316,0
20230703,112300,139321657,1316,1316,1316,1316,1
20230703,112200,139320341,1316,1316,1316,1316,0
20230703,112100,139320341,1316,1316,1316,1316,0
20230703,112000,139320341,1316,1316,1316,1316,0
20230703,111900,139320341,1316,1316,1316,1316,1
20230703,111800,139319025,1310,1311,1311,1310,28
20230703,111700,139282344,1316,1316,1316,1316,0
20230703,111600,139282344,1316,1316,1316,1316,0
20230703,111500,139282344,1316,1316,1316,1316,0
20230703,111400,139282344,1316,1316,1316,1316,306
20230703,111300,138879648,1309,1309,1309,1309,0
20230703,111200,138879648,1309,1309,1309,1309,15
20230703,111100,138860013,1317,1317,1317,1317,0
20230703,111000,138860013,1317,1317,1317,1317,0
20230703,110900,138860013,1317,1317,1317,1317,0
20230703,110800,138860013,1317,1317,1317,1317,0
20230703,110700,138860013,1317,1317,1317,1317,0
20230703,110600,138860013,1317,1317,1317,1317,75
20230703,110500,138761238,1317,1317,1317,1317,0
20230703,110400,138761238,1317,1317,1317,1317,0
20230703,110300,138761238,1317,1317,1317,1317,1
20230703,110200,138759921,1316,1316,1316,1316,0
20230703,110100,138759921,1316,1316,1316,1316,0
20230703,110000,138759921,1316,1313,1316,1313,17
20230703,105900,138737597,1310,1310,1310,1310,647
20230703,105800,137890027,1310,1310,1310,1310,0
20230703,105700,137890027,1310,1310,1310,1310,503
20230703,105600,137231097,1313,1313,1313,1313,0
20230703,105500,137231097,1313,1313,1313,1313,1
20230703,105400,137229784,1310,1310,1310,1310,1
20230703,105300,137228474,1316,1316,1316,1316,50
20230703,105200,137162674,1317,1317,1317,1317,0
20230703,105100,137162674,1317,1317,1317,1317,0
20230703,105000,137162674,1317,1317,1317,1317,0
20230703,104900,137162674,1317,1317,1317,1317,0
20230703,104800,137162674,1317,1317,1317,1317,657
20230703,104700,136297405,1317,1317,1317,1317,0
20230703,104600,136297405,1317,1317,1317,1317,150
20230703,104500,136099855,1317,1317,1317,1317,0
20230703,104400,136099855,1317,1317,1317,1317,1
20230703,104300,136098538,1317,1317,1317,1317,0
20230703,104200,136098538,1317,1311,1317,1311,200
20230703,104100,135836014,1311,1311,1311,1311,0
20230703,104000,135836014,1311,1311,1311,1311,0
20230703,103900,135836014,1311,1316,1316,1311,554
20230703,103800,135109172,1317,1317,1317,1317,0
20230703,103700,135109172,1317,1317,1317,1317,0
20230703,103600,135109172,1317,1317,1317,1317,0
20230703,103500,135109172,1317,1317,1317,1317,8
20230703,103400,135098636,1317,1317,1317,1317,1
20230703,103300,135097319,1317,1317,1317,1317,0
20230703,103200,135097319,1317,1316,1317,1316,2
20230703,103100,135094686,1317,1317,1317,1317,0
20230703,103000,135094686,1317,1317,1317,1317,0
20230703,102900,135094686,1317,1317,1317,1317,76
20230703,102800,134994594,1317,1317,1317,1317,0
20230703,102700,134994594,1317,1317,1317,1317,0
20230703,102600,134994594,1317,1317,1317,1317,0
20230703,102500,134994594,1317,1317,1317,1317,2
20230703,102400,134991960,1317,1317,1317,1317,0
20230703,102300,134991960,1317,1315,1317,1315,31
20230703,102200,134951193,1315,1315,1315,1315,1
20230703,102100,134949878,1309,1309,1309,1309,1275
20230703,102000,133280903,1315,1315,1315,1315,1
20230703,101900,133279588,1315,1315,1315,1315,1
20230703,101800,133278273,1310,1310,1310,1310,250
20230703,101700,132950773,1310,1310,1310,1310,1222
20230703,101600,131349953,1310,1313,1315,1310,234
20230703,101500,131043369,1313,1313,1313,1313,0
20230703,101400,131043369,1313,1313,1313,1313,22
20230703,101300,131014483,1315,1315,1315,1315,0
20230703,101200,131014483,1315,1315,1315,1315,100
20230703,101100,130882983,1323,1323,1323,1323,0
20230703,101000,130882983,1323,1321,1323,1321,2
20230703,100900,130880339,1324,1321,1324,1321,2
20230703,100800,130877694,1324,1324,1324,1324,0
20230703,100700,130877694,1324,1316,1324,1316,755
20230703,100600,129884101,1316,1319,1319,1316,207
20230703,100500,129611410,1320,1320,1320,1320,0
20230703,100400,129611410,1320,1324,1324,1320,3751
20230703,100300,124645290,1320,1320,1320,1320,24
20230703,100200,124613610,1320,1320,1320,1320,225
20230703,100100,124316610,1320,1320,1320,1320,14
20230703,100000,124298130,1321,1326,1326,1321,511
20230703,095900,123620574,1329,1330,1332,1329,5644
20230703,095800,116118084,1331,1330,1331,1330,1059
20230703,095700,114709612,1331,1328,1331,1328,2315
20230703,095600,111633573,1328,1328,1328,1328,220
20230703,095500,111341413,1329,1323,1329,1322,1863
20230703,095400,108876950,1323,1341,1341,1323,3150
20230703,095300,104695888,1334,1343,1346,1334,6791
20230703,095200,95570698,1343,1331,1344,1331,5095
20230703,095100,88764942,1331,1320,1331,1320,4881
20230703,095000,82278412,1320,1312,1320,1312,14638
20230703,094900,63041042,1307,1307,1307,1307,1455
20230703,094800,61139357,1307,1307,1313,1307,8194
20230703,094700,50398317,1307,1302,1307,1302,5532
20230703,094600,43186258,1304,1302,1304,1301,3085
20230703,094500,39168840,1302,1302,1302,1302,1
20230703,094400,39167538,1294,1294,1294,1294,0
20230703,094300,39167538,1294,1294,1294,1294,1
20230703,094200,39166244,1302,1302,1302,1302,6
20230703,094100,39158432,1293,1293,1293,1293,0
20230703,094000,39158432,1293,1293,1293,1293,30
20230703,093900,39119642,1293,1293,1293,1293,0
20230703,093800,39119642,1293,1293,1293,1293,0
20230703,093700,39119642,1293,1293,1293,1293,1417
20230703,093600,37287461,1294,1294,1294,1294,501
20230703,093500,36639167,1304,1294,1305,1294,190
20230703,093400,36391426,1305,1304,1307,1294,2284
20230703,093300,33418822,1304,1301,1305,1299,777
20230703,093200,32408004,1301,1293,1301,1293,4959
20230703,093100,25976068,1293,1292,1293,1292,749
20230703,093000,25008310,1292,1292,1292,1292,1
20230703,092900,25007018,1288,1288,1288,1288,5
20230703,092800,25000578,1290,1290,1290,1290,0
20230703,092700,25000578,1290,1290,1290,1290,0
20230703,092600,25000578,1290,1288,1290,1288,1019
20230703,092500,23686104,1287,1287,1287,1287,389
20230703,092400,23185461,1287,1287,1287,1287,0
20230703,092300,23185461,1287,1287,1287,1287,611
20230703,092200,22399104,1287,1287,1287,1287,0
20230703,092100,22399104,1287,1287,1287,1287,1
20230703,092000,22397817,1290,1290,1290,1290,0
20230703,091900,22397817,1290,1291,1291,1290,1888
20230703,091800,19960629,1291,1290,1291,1290,146
20230703,091700,19772149,1290,1290,1290,1290,0
20230703,091600,19772149,1290,1290,1290,1290,100
20230703,091500,19643149,1287,1287,1287,1287,0
20230703,091400,19643149,1287,1287,1287,1287,100
20230703,091300,19514449,1290,1290,1290,1290,300
20230703,091200,19127449,1290,1290,1290,1290,106
20230703,091100,18990709,1290,1287,1290,1287,913
20230703,091000,17812948,1287,1287,1287,1287,103
20230703,090900,17680387,1287,1289,1289,1287,460
20230703,090800,17087647,1290,1289,1290,1287,562
20230703,090700,16363067,1289,1289,1289,1289,191
20230703,090600,16116868,1287,1287,1290,1287,352
20230703,090500,15662944,1287,1292,1292,1287,202
20230703,090400,15402244,1292,1295,1295,1292,537
20230703,090300,14706937,1295,1285,1296,1285,3604
20230703,090200,10051878,1285,1290,1299,1285,3424
20230703,090100,5633063,1290,1286,1293,1286,2456
20230703,090000,2473209,1287,1269,1287,1269,1948