KissMeData/044480/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191700,101108385,1294,1294,1294,1294,1523
20230707,191600,101108385,1294,1294,1294,1294,0
20230707,191500,101108385,1294,1294,1294,1294,0
20230707,191400,101108385,1294,1294,1294,1294,0
20230707,191300,101108385,1294,1294,1294,1294,0
20230707,191200,101108385,1294,1294,1294,1294,0
20230707,191100,101108385,1294,1294,1294,1294,0
20230707,191000,101108385,1294,1294,1294,1294,0
20230707,190900,101108385,1294,1294,1294,1294,0
20230707,190800,101108385,1294,1294,1294,1294,0
20230707,190700,101108385,1294,1294,1294,1294,0
20230707,190600,101108385,1294,1294,1294,1294,0
20230707,190500,101108385,1294,1294,1294,1294,0
20230707,190400,101108385,1294,1294,1294,1294,0
20230707,190300,101108385,1294,1294,1294,1294,0
20230707,190200,101108385,1294,1294,1294,1294,0
20230707,190100,101108385,1294,1294,1294,1294,0
20230707,190000,101108385,1294,1294,1294,1294,0
20230707,185900,101108385,1294,1294,1294,1294,0
20230707,185800,101108385,1294,1294,1294,1294,0
20230707,185700,101108385,1294,1294,1294,1294,0
20230707,185600,101108385,1294,1294,1294,1294,0
20230707,185500,101108385,1294,1294,1294,1294,0
20230707,185400,101108385,1294,1294,1294,1294,0
20230707,185300,101108385,1294,1294,1294,1294,0
20230707,185200,101108385,1294,1294,1294,1294,0
20230707,185100,101108385,1294,1294,1294,1294,0
20230707,185000,101108385,1294,1294,1294,1294,0
20230707,184900,101108385,1294,1294,1294,1294,0
20230707,184800,101108385,1294,1294,1294,1294,0
20230707,184700,101108385,1294,1294,1294,1294,1523
20230707,184600,101108385,1294,1294,1294,1294,0
20230707,184500,101108385,1294,1294,1294,1294,0
20230707,184400,101108385,1294,1294,1294,1294,0
20230707,184300,101108385,1294,1294,1294,1294,0
20230707,184200,101108385,1294,1294,1294,1294,0
20230707,184100,101108385,1294,1294,1294,1294,0
20230707,184000,101108385,1294,1294,1294,1294,0
20230707,183900,101108385,1294,1294,1294,1294,0
20230707,183800,101108385,1294,1294,1294,1294,0
20230707,183700,101108385,1294,1294,1294,1294,0
20230707,183600,101108385,1294,1294,1294,1294,0
20230707,183500,101108385,1294,1294,1294,1294,0
20230707,183400,101108385,1294,1294,1294,1294,0
20230707,183300,101108385,1294,1294,1294,1294,0
20230707,183200,101108385,1294,1294,1294,1294,0
20230707,183100,101108385,1294,1294,1294,1294,0
20230707,183000,101108385,1294,1294,1294,1294,0
20230707,182900,101108385,1294,1294,1294,1294,0
20230707,182800,101108385,1294,1294,1294,1294,0
20230707,182700,101108385,1294,1294,1294,1294,0
20230707,182600,101108385,1294,1294,1294,1294,0
20230707,182500,101108385,1294,1294,1294,1294,0
20230707,182400,101108385,1294,1294,1294,1294,0
20230707,182300,101108385,1294,1294,1294,1294,0
20230707,182200,101108385,1294,1294,1294,1294,0
20230707,182100,101108385,1294,1294,1294,1294,0
20230707,182000,101108385,1294,1294,1294,1294,0
20230707,181900,101108385,1294,1294,1294,1294,0
20230707,181800,101108385,1294,1294,1294,1294,0
20230707,181700,101108385,1294,1294,1294,1294,1523
20230707,181600,101108385,1294,1294,1294,1294,0
20230707,181500,101108385,1294,1294,1294,1294,0
20230707,181400,101108385,1294,1294,1294,1294,0
20230707,181300,101108385,1294,1294,1294,1294,0
20230707,181200,101108385,1294,1294,1294,1294,0
20230707,181100,101108385,1294,1294,1294,1294,0
20230707,181000,101108385,1294,1294,1294,1294,0
20230707,180900,101108385,1294,1294,1294,1294,0
20230707,180800,101108385,1294,1294,1294,1294,0
20230707,180700,101108385,1294,1294,1294,1294,0
20230707,180600,101108385,1294,1294,1294,1294,0
20230707,180500,101108385,1294,1294,1294,1294,0
20230707,180400,101108385,1294,1294,1294,1294,0
20230707,180300,101108385,1294,1294,1294,1294,0
20230707,180200,101108385,1294,1294,1294,1294,0
20230707,180100,101108385,1294,1294,1294,1294,0
20230707,180000,101108385,1294,1294,1294,1294,0
20230707,175900,101108385,1294,1294,1294,1294,0
20230707,175800,101108385,1294,1294,1294,1294,0
20230707,175700,101108385,1294,1294,1294,1294,0
20230707,175600,101108385,1294,1294,1294,1294,0
20230707,175500,101108385,1294,1294,1294,1294,0
20230707,175400,101108385,1294,1294,1294,1294,0
20230707,175300,101108385,1294,1294,1294,1294,0
20230707,175200,101108385,1294,1294,1294,1294,0
20230707,175100,101108385,1294,1294,1294,1294,0
20230707,175000,101108385,1294,1294,1294,1294,0
20230707,174900,101108385,1294,1294,1294,1294,0
20230707,174800,101108385,1294,1294,1294,1294,0
20230707,174700,101108385,1294,1294,1294,1294,1523
20230707,174600,101108385,1294,1294,1294,1294,0
20230707,174500,101108385,1294,1294,1294,1294,0
20230707,174400,101108385,1294,1294,1294,1294,0
20230707,174300,101108385,1294,1294,1294,1294,0
20230707,174200,101108385,1294,1294,1294,1294,0
20230707,174100,101108385,1294,1294,1294,1294,0
20230707,174000,101108385,1294,1294,1294,1294,0
20230707,173900,101108385,1294,1294,1294,1294,0
20230707,173800,101108385,1294,1294,1294,1294,0
20230707,173700,101108385,1294,1294,1294,1294,0
20230707,173600,101108385,1294,1294,1294,1294,0
20230707,173500,101108385,1294,1294,1294,1294,0
20230707,173400,101108385,1294,1294,1294,1294,0
20230707,173300,101108385,1294,1294,1294,1294,0
20230707,173200,101108385,1294,1294,1294,1294,0
20230707,173100,101108385,1294,1294,1294,1294,0
20230707,173000,101108385,1294,1294,1294,1294,0
20230707,172900,101108385,1294,1294,1294,1294,0
20230707,172800,101108385,1294,1294,1294,1294,0
20230707,172700,101108385,1294,1294,1294,1294,0
20230707,172600,101108385,1294,1294,1294,1294,0
20230707,172500,101108385,1294,1294,1294,1294,0
20230707,172400,101108385,1294,1294,1294,1294,0
20230707,172300,101108385,1294,1294,1294,1294,0
20230707,172200,101108385,1294,1294,1294,1294,0
20230707,172100,101108385,1294,1294,1294,1294,0
20230707,172000,101108385,1294,1294,1294,1294,0
20230707,171900,101108385,1294,1294,1294,1294,0
20230707,171800,101108385,1294,1294,1294,1294,0
20230707,171700,101108385,1294,1294,1294,1294,1523
20230707,171600,101108385,1294,1294,1294,1294,0
20230707,171500,101108385,1294,1294,1294,1294,0
20230707,171400,101108385,1294,1294,1294,1294,0
20230707,171300,101108385,1294,1294,1294,1294,0
20230707,171200,101108385,1294,1294,1294,1294,0
20230707,171100,101108385,1294,1294,1294,1294,0
20230707,171000,101108385,1294,1294,1294,1294,0
20230707,170900,101108385,1294,1294,1294,1294,0
20230707,170800,101108385,1294,1294,1294,1294,0
20230707,170700,101108385,1294,1294,1294,1294,0
20230707,170600,101108385,1294,1294,1294,1294,0
20230707,170500,101108385,1294,1294,1294,1294,0
20230707,170400,101108385,1294,1294,1294,1294,0
20230707,170300,101108385,1294,1294,1294,1294,0
20230707,170200,101108385,1294,1294,1294,1294,0
20230707,170100,101108385,1294,1294,1294,1294,0
20230707,170000,101108385,1294,1294,1294,1294,0
20230707,165900,101108385,1294,1294,1294,1294,0
20230707,165800,101108385,1294,1294,1294,1294,0
20230707,165700,101108385,1294,1294,1294,1294,0
20230707,165600,101108385,1294,1294,1294,1294,0
20230707,165500,101108385,1294,1294,1294,1294,0
20230707,165400,101108385,1294,1294,1294,1294,0
20230707,165300,101108385,1294,1294,1294,1294,0
20230707,165200,101108385,1294,1294,1294,1294,0
20230707,165100,101108385,1294,1294,1294,1294,0
20230707,165000,101108385,1294,1294,1294,1294,0
20230707,164900,101108385,1294,1294,1294,1294,0
20230707,164800,101108385,1294,1294,1294,1294,0
20230707,164700,101108385,1294,1294,1294,1294,1523
20230707,164600,101108385,1294,1294,1294,1294,0
20230707,164500,101108385,1294,1294,1294,1294,0
20230707,164400,101108385,1294,1294,1294,1294,0
20230707,164300,101108385,1294,1294,1294,1294,0
20230707,164200,101108385,1294,1294,1294,1294,0
20230707,164100,101108385,1294,1294,1294,1294,0
20230707,164000,101108385,1294,1294,1294,1294,0
20230707,163900,101108385,1294,1294,1294,1294,0
20230707,163800,101108385,1294,1294,1294,1294,0
20230707,163700,101108385,1294,1294,1294,1294,0
20230707,163600,101108385,1294,1294,1294,1294,0
20230707,163500,101108385,1294,1294,1294,1294,0
20230707,163400,101108385,1294,1294,1294,1294,0
20230707,163300,101108385,1294,1294,1294,1294,0
20230707,163200,101108385,1294,1294,1294,1294,0
20230707,163100,101108385,1294,1294,1294,1294,0
20230707,163000,101108385,1294,1294,1294,1294,0
20230707,162900,101108385,1294,1294,1294,1294,0
20230707,162800,101108385,1294,1294,1294,1294,0
20230707,162700,101108385,1294,1294,1294,1294,0
20230707,162600,101108385,1294,1294,1294,1294,0
20230707,162500,101108385,1294,1294,1294,1294,0
20230707,162400,101108385,1294,1294,1294,1294,0
20230707,162300,101108385,1294,1294,1294,1294,0
20230707,162200,101108385,1294,1294,1294,1294,0
20230707,162100,101108385,1294,1294,1294,1294,0
20230707,162000,101108385,1294,1294,1294,1294,0
20230707,161900,101108385,1294,1294,1294,1294,0
20230707,161800,101108385,1294,1294,1294,1294,0
20230707,161700,101108385,1294,1294,1294,1294,1523
20230707,161600,101108385,1294,1294,1294,1294,0
20230707,161500,101108385,1294,1294,1294,1294,0
20230707,161400,101108385,1294,1294,1294,1294,0
20230707,161300,101108385,1294,1294,1294,1294,0
20230707,161200,101108385,1294,1294,1294,1294,0
20230707,161100,101108385,1294,1294,1294,1294,0
20230707,161000,101108385,1294,1294,1294,1294,0
20230707,160900,101108385,1294,1294,1294,1294,0
20230707,160800,101108385,1294,1294,1294,1294,0
20230707,160700,101108385,1294,1294,1294,1294,0
20230707,160600,101108385,1294,1294,1294,1294,0
20230707,160500,101108385,1294,1294,1294,1294,0
20230707,160400,101108385,1294,1294,1294,1294,0
20230707,160300,101108385,1294,1294,1294,1294,0
20230707,160200,101108385,1294,1294,1294,1294,0
20230707,160100,101108385,1294,1294,1294,1294,0
20230707,160000,101108385,1294,1294,1294,1294,0
20230707,155900,101108385,1294,1294,1294,1294,0
20230707,155800,101108385,1294,1294,1294,1294,0
20230707,155700,101108385,1294,1294,1294,1294,0
20230707,155600,101108385,1294,1294,1294,1294,0
20230707,155500,101108385,1294,1294,1294,1294,0
20230707,155400,101108385,1294,1294,1294,1294,0
20230707,155300,101108385,1294,1294,1294,1294,0
20230707,155200,101108385,1294,1294,1294,1294,0
20230707,155100,101108385,1294,1294,1294,1294,0
20230707,155000,101108385,1294,1294,1294,1294,0
20230707,154900,101108385,1294,1294,1294,1294,0
20230707,154800,101108385,1294,1294,1294,1294,0
20230707,154700,101108385,1294,1294,1294,1294,1523
20230707,154600,101108385,1294,1294,1294,1294,0
20230707,154500,101108385,1294,1294,1294,1294,0
20230707,154400,101108385,1294,1294,1294,1294,0
20230707,154300,101108385,1294,1294,1294,1294,0
20230707,154200,101108385,1294,1294,1294,1294,0
20230707,154100,101108385,1294,1294,1294,1294,0
20230707,154000,101108385,1294,1294,1294,1294,0
20230707,153900,101108385,1294,1294,1294,1294,0
20230707,153800,101108385,1294,1294,1294,1294,0
20230707,153700,101108385,1294,1294,1294,1294,0
20230707,153600,101108385,1294,1294,1294,1294,0
20230707,153500,101108385,1294,1294,1294,1294,0
20230707,153400,101108385,1294,1294,1294,1294,0
20230707,153300,101108385,1294,1294,1294,1294,0
20230707,153200,101108385,1294,1294,1294,1294,0
20230707,153100,101108385,1294,1294,1294,1294,0
20230707,153000,101108385,1294,1294,1294,1294,1523
20230707,152900,99137623,1294,1294,1294,1294,0
20230707,152800,99137623,1294,1294,1294,1294,0
20230707,152700,99137623,1294,1294,1294,1294,0
20230707,152600,99137623,1294,1294,1294,1294,0
20230707,152500,99137623,1294,1294,1294,1294,0
20230707,152400,99137623,1294,1294,1294,1294,0
20230707,152300,99137623,1294,1294,1294,1294,0
20230707,152200,99137623,1294,1294,1294,1294,0
20230707,152100,99137623,1294,1294,1294,1294,0
20230707,152000,99137623,1294,1294,1294,1294,0
20230707,151900,99137623,1294,1294,1294,1294,4
20230707,151800,99132447,1294,1294,1294,1294,0
20230707,151700,99132447,1294,1294,1294,1294,0
20230707,151600,99132447,1294,1294,1294,1294,0
20230707,151500,99132447,1294,1294,1294,1294,0
20230707,151400,99132447,1294,1294,1294,1294,0
20230707,151300,99132447,1294,1294,1294,1294,300
20230707,151200,98744247,1293,1293,1293,1293,400
20230707,151100,98227047,1293,1293,1293,1293,0
20230707,151000,98227047,1293,1293,1293,1293,0
20230707,150900,98227047,1293,1293,1293,1293,0
20230707,150800,98227047,1293,1293,1293,1293,6
20230707,150700,98219289,1293,1293,1293,1293,5
20230707,150600,98212824,1293,1293,1293,1293,156
20230707,150500,98011116,1293,1293,1293,1293,0
20230707,150400,98011116,1293,1293,1293,1293,0
20230707,150300,98011116,1293,1293,1293,1293,3
20230707,150200,98007237,1293,1293,1293,1293,5
20230707,150100,98000772,1293,1293,1293,1293,8
20230707,150000,97990428,1293,1294,1294,1293,148
20230707,145900,97798922,1294,1294,1294,1294,89
20230707,145800,97683756,1293,1287,1293,1285,14
20230707,145700,97665715,1284,1284,1284,1284,0
20230707,145600,97665715,1284,1284,1284,1284,0
20230707,145500,97665715,1284,1293,1293,1284,478
20230707,145400,97050486,1293,1293,1293,1293,0
20230707,145300,97050486,1293,1293,1293,1293,0
20230707,145200,97050486,1293,1293,1293,1293,0
20230707,145100,97050486,1293,1293,1293,1293,0
20230707,145000,97050486,1293,1293,1293,1293,20
20230707,144900,97024626,1292,1292,1292,1292,1
20230707,144800,97023334,1293,1293,1293,1293,0
20230707,144700,97023334,1293,1293,1293,1293,0
20230707,144600,97023334,1293,1293,1293,1293,0
20230707,144500,97023334,1293,1293,1293,1293,0
20230707,144400,97023334,1293,1293,1293,1293,0
20230707,144300,97023334,1293,1293,1293,1293,0
20230707,144200,97023334,1293,1293,1293,1293,0
20230707,144100,97023334,1293,1293,1293,1293,0
20230707,144000,97023334,1293,1293,1293,1293,80
20230707,143900,96919894,1293,1293,1293,1293,0
20230707,143800,96919894,1293,1293,1293,1293,0
20230707,143700,96919894,1293,1293,1293,1293,0
20230707,143600,96919894,1293,1293,1293,1293,0
20230707,143500,96919894,1293,1293,1293,1293,0
20230707,143400,96919894,1293,1293,1293,1293,0
20230707,143300,96919894,1293,1293,1293,1293,0
20230707,143200,96919894,1293,1293,1293,1293,0
20230707,143100,96919894,1293,1287,1293,1287,50
20230707,143000,96855474,1283,1283,1283,1283,0
20230707,142900,96855474,1283,1283,1283,1283,0
20230707,142800,96855474,1283,1281,1283,1281,77
20230707,142700,96756749,1281,1281,1281,1281,16
20230707,142600,96736253,1281,1282,1282,1281,438
20230707,142500,96175152,1281,1281,1281,1281,0
20230707,142400,96175152,1281,1281,1281,1281,1
20230707,142300,96173871,1281,1281,1281,1281,41
20230707,142200,96121350,1282,1282,1282,1282,1
20230707,142100,96120068,1284,1283,1284,1283,1121
20230707,142000,94680705,1285,1285,1285,1285,180
20230707,141900,94449405,1284,1284,1284,1284,0
20230707,141800,94449405,1284,1284,1284,1284,0
20230707,141700,94449405,1284,1286,1286,1284,145
20230707,141600,94262937,1286,1286,1286,1286,0
20230707,141500,94262937,1286,1286,1286,1286,0
20230707,141400,94262937,1286,1286,1286,1286,0
20230707,141300,94262937,1286,1286,1286,1286,0
20230707,141200,94262937,1286,1286,1286,1286,8
20230707,141100,94252649,1285,1286,1286,1285,2
20230707,141000,94250078,1287,1287,1287,1287,0
20230707,140900,94250078,1287,1287,1287,1287,8
20230707,140800,94239782,1286,1286,1286,1286,0
20230707,140700,94239782,1286,1286,1286,1286,0
20230707,140600,94239782,1286,1286,1286,1286,2000
20230707,140500,91667782,1289,1289,1289,1289,0
20230707,140400,91667782,1289,1289,1289,1289,0
20230707,140300,91667782,1289,1289,1289,1289,0
20230707,140200,91667782,1289,1289,1289,1289,0
20230707,140100,91667782,1289,1289,1289,1289,0
20230707,140000,91667782,1289,1289,1289,1289,0
20230707,135900,91667782,1289,1289,1289,1289,0
20230707,135800,91667782,1289,1289,1289,1289,517
20230707,135700,91001369,1289,1289,1289,1289,0
20230707,135600,91001369,1289,1289,1289,1289,0
20230707,135500,91001369,1289,1289,1289,1289,0
20230707,135400,91001369,1289,1289,1289,1289,0
20230707,135300,91001369,1289,1289,1289,1289,0
20230707,135200,91001369,1289,1289,1289,1289,0
20230707,135100,91001369,1289,1289,1289,1289,0
20230707,135000,91001369,1289,1289,1289,1289,0
20230707,134900,91001369,1289,1289,1289,1289,0
20230707,134800,91001369,1289,1289,1289,1289,0
20230707,134700,91001369,1289,1289,1289,1289,0
20230707,134600,91001369,1289,1289,1289,1289,0
20230707,134500,91001369,1289,1289,1289,1289,0
20230707,134400,91001369,1289,1289,1289,1289,0
20230707,134300,91001369,1289,1289,1289,1289,0
20230707,134200,91001369,1289,1286,1289,1286,153
20230707,134100,90804355,1285,1285,1285,1285,0
20230707,134000,90804355,1285,1285,1285,1285,2
20230707,133900,90801785,1285,1285,1285,1285,52
20230707,133800,90734965,1285,1285,1285,1285,0
20230707,133700,90734965,1285,1285,1285,1285,0
20230707,133600,90734965,1285,1285,1285,1285,0
20230707,133500,90734965,1285,1285,1285,1285,0
20230707,133400,90734965,1285,1285,1285,1285,0
20230707,133300,90734965,1285,1285,1285,1285,0
20230707,133200,90734965,1285,1285,1285,1285,0
20230707,133100,90734965,1285,1283,1285,1283,756
20230707,133000,89763651,1285,1285,1285,1285,0
20230707,132900,89763651,1285,1284,1285,1284,144
20230707,132800,89578680,1285,1285,1285,1285,0
20230707,132700,89578680,1285,1285,1285,1285,0
20230707,132600,89578680,1285,1285,1285,1285,0
20230707,132500,89578680,1285,1280,1285,1280,783
20230707,132400,88573194,1281,1281,1281,1281,100
20230707,132300,88445094,1276,1276,1276,1276,0
20230707,132200,88445094,1276,1276,1276,1276,0
20230707,132100,88445094,1276,1276,1276,1276,0
20230707,132000,88445094,1276,1276,1276,1276,0
20230707,131900,88445094,1276,1276,1276,1276,0
20230707,131800,88445094,1276,1276,1276,1276,0
20230707,131700,88445094,1276,1276,1276,1276,0
20230707,131600,88445094,1276,1276,1276,1276,0
20230707,131500,88445094,1276,1276,1276,1276,0
20230707,131400,88445094,1276,1277,1277,1275,229
20230707,131300,88152910,1281,1281,1281,1281,0
20230707,131200,88152910,1281,1281,1281,1281,0
20230707,131100,88152910,1281,1281,1281,1281,0
20230707,131000,88152910,1281,1281,1281,1281,0
20230707,130900,88152910,1281,1281,1281,1281,0
20230707,130800,88152910,1281,1281,1281,1281,0
20230707,130700,88152910,1281,1281,1281,1281,0
20230707,130600,88152910,1281,1281,1281,1281,0
20230707,130500,88152910,1281,1281,1281,1281,0
20230707,130400,88152910,1281,1281,1281,1281,10
20230707,130300,88140100,1281,1281,1281,1281,8
20230707,130200,88129852,1277,1278,1278,1277,200
20230707,130100,87874352,1282,1282,1282,1282,0
20230707,130000,87874352,1282,1282,1282,1282,0
20230707,125900,87874352,1282,1282,1282,1282,0
20230707,125800,87874352,1282,1282,1282,1282,0
20230707,125700,87874352,1282,1282,1282,1282,400
20230707,125600,87361552,1279,1279,1279,1279,100
20230707,125500,87233652,1283,1283,1283,1283,100
20230707,125400,87105352,1276,1276,1276,1276,0
20230707,125300,87105352,1276,1276,1276,1276,0
20230707,125200,87105352,1276,1276,1276,1276,0
20230707,125100,87105352,1276,1276,1276,1276,0
20230707,125000,87105352,1276,1276,1276,1276,0
20230707,124900,87105352,1276,1276,1276,1276,0
20230707,124800,87105352,1276,1276,1276,1276,0
20230707,124700,87105352,1276,1276,1276,1276,0
20230707,124600,87105352,1276,1276,1276,1276,0
20230707,124500,87105352,1276,1276,1276,1276,0
20230707,124400,87105352,1276,1276,1276,1276,0
20230707,124300,87105352,1276,1276,1276,1276,0
20230707,124200,87105352,1276,1276,1276,1276,0
20230707,124100,87105352,1276,1276,1276,1276,0
20230707,124000,87105352,1276,1276,1276,1276,0
20230707,123900,87105352,1276,1276,1276,1276,0
20230707,123800,87105352,1276,1277,1277,1276,2
20230707,123700,87102799,1278,1278,1278,1278,0
20230707,123600,87102799,1278,1278,1278,1278,5
20230707,123500,87096409,1278,1278,1278,1278,0
20230707,123400,87096409,1278,1278,1278,1278,0
20230707,123300,87096409,1278,1278,1278,1278,0
20230707,123200,87096409,1278,1278,1278,1278,7
20230707,123100,87087463,1277,1277,1277,1277,1
20230707,123000,87086186,1277,1275,1277,1275,15
20230707,122900,87067055,1275,1276,1277,1275,335
20230707,122800,86639925,1276,1279,1279,1276,4
20230707,122700,86634815,1280,1280,1280,1280,0
20230707,122600,86634815,1280,1281,1281,1280,2
20230707,122500,86632254,1282,1282,1282,1282,10
20230707,122400,86619434,1282,1282,1282,1282,0
20230707,122300,86619434,1282,1282,1282,1282,0
20230707,122200,86619434,1282,1282,1282,1282,0
20230707,122100,86619434,1282,1282,1282,1282,0
20230707,122000,86619434,1282,1282,1282,1282,1
20230707,121900,86618152,1279,1279,1279,1279,0
20230707,121800,86618152,1279,1278,1279,1278,146
20230707,121700,86431479,1278,1278,1278,1278,2
20230707,121600,86428923,1277,1277,1277,1277,0
20230707,121500,86428923,1277,1277,1277,1277,0
20230707,121400,86428923,1277,1277,1277,1277,0
20230707,121300,86428923,1277,1277,1277,1277,0
20230707,121200,86428923,1277,1277,1277,1277,0
20230707,121100,86428923,1277,1277,1277,1277,0
20230707,121000,86428923,1277,1277,1277,1277,0
20230707,120900,86428923,1277,1277,1277,1277,0
20230707,120800,86428923,1277,1277,1277,1277,0
20230707,120700,86428923,1277,1277,1277,1277,0
20230707,120600,86428923,1277,1277,1277,1277,0
20230707,120500,86428923,1277,1277,1277,1277,1
20230707,120400,86427646,1274,1274,1274,1274,0
20230707,120300,86427646,1274,1274,1274,1274,0
20230707,120200,86427646,1274,1274,1274,1274,0
20230707,120100,86427646,1274,1274,1274,1274,0
20230707,120000,86427646,1274,1274,1274,1274,0
20230707,115900,86427646,1274,1274,1274,1274,0
20230707,115800,86427646,1274,1274,1274,1274,0
20230707,115700,86427646,1274,1274,1274,1274,9
20230707,115600,86416180,1271,1271,1271,1271,250
20230707,115500,86098430,1284,1284,1284,1284,0
20230707,115400,86098430,1284,1284,1284,1284,0
20230707,115300,86098430,1284,1284,1284,1284,0
20230707,115200,86098430,1284,1284,1284,1284,0
20230707,115100,86098430,1284,1284,1284,1284,0
20230707,115000,86098430,1284,1284,1284,1284,0
20230707,114900,86098430,1284,1284,1284,1284,0
20230707,114800,86098430,1284,1284,1284,1284,0
20230707,114700,86098430,1284,1284,1284,1284,0
20230707,114600,86098430,1284,1284,1284,1284,0
20230707,114500,86098430,1284,1284,1284,1284,0
20230707,114400,86098430,1284,1284,1284,1284,0
20230707,114300,86098430,1284,1284,1284,1284,0
20230707,114200,86098430,1284,1284,1284,1284,0
20230707,114100,86098430,1284,1284,1284,1284,0
20230707,114000,86098430,1284,1284,1284,1284,0
20230707,113900,86098430,1284,1284,1284,1284,0
20230707,113800,86098430,1284,1284,1284,1284,0
20230707,113700,86098430,1284,1284,1284,1284,0
20230707,113600,86098430,1284,1280,1284,1280,226
20230707,113500,85808464,1280,1280,1280,1280,3
20230707,113400,85804624,1280,1280,1280,1280,102
20230707,113300,85674064,1280,1280,1280,1280,0
20230707,113200,85674064,1280,1280,1280,1280,1
20230707,113100,85672784,1279,1279,1279,1279,0
20230707,113000,85672784,1279,1279,1279,1279,0
20230707,112900,85672784,1279,1279,1279,1279,1
20230707,112800,85671505,1269,1269,1269,1269,0
20230707,112700,85671505,1269,1269,1269,1269,0
20230707,112600,85671505,1269,1269,1269,1269,0
20230707,112500,85671505,1269,1269,1269,1269,0
20230707,112400,85671505,1269,1270,1270,1268,754
20230707,112300,84714697,1271,1271,1271,1271,0
20230707,112200,84714697,1271,1271,1271,1271,0
20230707,112100,84714697,1271,1271,1271,1271,0
20230707,112000,84714697,1271,1271,1271,1271,0
20230707,111900,84714697,1271,1271,1271,1271,0
20230707,111800,84714697,1271,1271,1271,1271,0
20230707,111700,84714697,1271,1271,1271,1271,0
20230707,111600,84714697,1271,1271,1271,1271,183
20230707,111500,84482104,1271,1271,1271,1271,0
20230707,111400,84482104,1271,1271,1271,1267,517
20230707,111300,83826776,1272,1272,1272,1272,356
20230707,111200,83373944,1268,1271,1271,1268,5013
20230707,111100,77009696,1271,1273,1273,1271,362
20230707,111000,76549244,1272,1272,1272,1272,0
20230707,110900,76549244,1272,1272,1272,1272,0
20230707,110800,76549244,1272,1272,1272,1272,0
20230707,110700,76549244,1272,1272,1272,1272,0
20230707,110600,76549244,1272,1272,1272,1272,0
20230707,110500,76549244,1272,1272,1272,1272,0
20230707,110400,76549244,1272,1272,1272,1272,0
20230707,110300,76549244,1272,1272,1272,1272,100
20230707,110200,76422044,1272,1272,1272,1272,0
20230707,110100,76422044,1272,1272,1272,1272,0
20230707,110000,76422044,1272,1272,1272,1272,0
20230707,105900,76422044,1272,1272,1272,1272,327
20230707,105800,76006100,1272,1272,1272,1272,0
20230707,105700,76006100,1272,1272,1272,1272,0
20230707,105600,76006100,1272,1273,1273,1272,1200
20230707,105500,74479089,1273,1273,1273,1273,0
20230707,105400,74479089,1273,1273,1273,1273,0
20230707,105300,74479089,1273,1273,1273,1273,0
20230707,105200,74479089,1273,1274,1274,1273,1000
20230707,105100,73205400,1274,1274,1274,1274,0
20230707,105000,73205400,1274,1274,1274,1274,0
20230707,104900,73205400,1274,1274,1274,1274,0
20230707,104800,73205400,1274,1274,1274,1274,0
20230707,104700,73205400,1274,1279,1279,1274,2000
20230707,104600,70653957,1281,1281,1281,1281,0
20230707,104500,70653957,1281,1281,1281,1281,0
20230707,104400,70653957,1281,1281,1281,1281,0
20230707,104300,70653957,1281,1281,1281,1281,2
20230707,104200,70651395,1280,1279,1280,1279,8
20230707,104100,70641162,1279,1279,1279,1279,3
20230707,104000,70637325,1279,1279,1279,1279,1
20230707,103900,70636046,1278,1278,1278,1278,0
20230707,103800,70636046,1278,1278,1278,1278,6
20230707,103700,70628378,1279,1279,1279,1279,320
20230707,103600,70219098,1279,1279,1279,1279,5
20230707,103500,70212703,1281,1281,1281,1281,0
20230707,103400,70212703,1281,1281,1281,1281,0
20230707,103300,70212703,1281,1281,1281,1281,1
20230707,103200,70211422,1281,1281,1281,1281,1
20230707,103100,70210141,1281,1281,1281,1281,1
20230707,103000,70208860,1273,1273,1273,1273,0
20230707,102900,70208860,1273,1273,1273,1273,0
20230707,102800,70208860,1273,1273,1273,1273,0
20230707,102700,70208860,1273,1273,1273,1273,0
20230707,102600,70208860,1273,1273,1273,1273,0
20230707,102500,70208860,1273,1282,1282,1273,401
20230707,102400,69698338,1279,1279,1279,1279,2
20230707,102300,69695780,1271,1271,1271,1271,0
20230707,102200,69695780,1271,1271,1271,1271,0
20230707,102100,69695780,1271,1280,1281,1271,736
20230707,102000,68756030,1270,1270,1270,1270,0
20230707,101900,68756030,1270,1270,1270,1270,30
20230707,101800,68717930,1281,1279,1281,1279,2060
20230707,101700,66079502,1281,1281,1281,1281,0
20230707,101600,66079502,1281,1279,1281,1279,169
20230707,101500,65863075,1278,1278,1278,1278,0
20230707,101400,65863075,1278,1276,1278,1276,840
20230707,101300,64791064,1276,1276,1276,1276,90
20230707,101200,64676224,1276,1272,1276,1272,20
20230707,101100,64650780,1272,1272,1272,1272,0
20230707,101000,64650780,1272,1272,1272,1272,1
20230707,100900,64649508,1273,1273,1273,1273,0
20230707,100800,64649508,1273,1273,1273,1273,0
20230707,100700,64649508,1273,1273,1273,1273,0
20230707,100600,64649508,1273,1273,1273,1273,300
20230707,100500,64267608,1265,1274,1274,1265,250
20230707,100400,63949558,1265,1265,1265,1265,0
20230707,100300,63949558,1265,1265,1265,1265,0
20230707,100200,63949558,1265,1265,1265,1265,0
20230707,100100,63949558,1265,1279,1279,1265,2700
20230707,100000,60519792,1269,1269,1269,1269,0
20230707,095900,60519792,1269,1278,1278,1269,3698
20230707,095800,55825597,1279,1279,1279,1279,0
20230707,095700,55825597,1279,1279,1279,1279,0
20230707,095600,55825597,1279,1279,1279,1279,5
20230707,095500,55819202,1281,1281,1281,1281,0
20230707,095400,55819202,1281,1281,1281,1281,0
20230707,095300,55819202,1281,1280,1281,1280,522
20230707,095200,55150542,1281,1281,1281,1281,0
20230707,095100,55150542,1281,1281,1281,1281,0
20230707,095000,55150542,1281,1281,1281,1281,0
20230707,094900,55150542,1281,1281,1281,1281,0
20230707,094800,55150542,1281,1281,1281,1281,0
20230707,094700,55150542,1281,1281,1281,1281,100
20230707,094600,55022442,1281,1281,1281,1281,0
20230707,094500,55022442,1281,1282,1282,1277,7
20230707,094400,55013474,1282,1278,1282,1278,108
20230707,094300,54875026,1278,1278,1278,1278,7
20230707,094200,54866080,1278,1267,1278,1267,23
20230707,094100,54836928,1277,1277,1277,1277,3
20230707,094000,54833097,1277,1276,1277,1276,50
20230707,093900,54769296,1263,1288,1299,1263,333
20230707,093800,54338556,1288,1274,1289,1274,946
20230707,093700,53127528,1274,1274,1274,1274,3
20230707,093600,53123706,1274,1273,1274,1273,6
20230707,093500,53116065,1272,1272,1272,1272,15
20230707,093400,53096985,1272,1273,1274,1272,4
20230707,093300,53091894,1273,1273,1273,1273,0
20230707,093200,53091894,1273,1273,1273,1262,502
20230707,093100,52458259,1262,1273,1273,1262,301
20230707,093000,52078106,1268,1270,1270,1256,5002
20230707,092900,45758584,1274,1274,1274,1274,11
20230707,092800,45744570,1275,1275,1275,1275,0
20230707,092700,45744570,1275,1266,1275,1266,2
20230707,092600,45742029,1263,1263,1263,1263,451
20230707,092500,45172416,1262,1269,1269,1261,3741
20230707,092400,40439501,1276,1270,1276,1269,459
20230707,092300,39856331,1270,1271,1271,1270,224
20230707,092200,39571849,1278,1271,1278,1271,1699
20230707,092100,37412413,1271,1278,1278,1270,2196
20230707,092000,34621119,1280,1280,1280,1280,1000
20230707,091900,33341119,1279,1282,1282,1279,3921
20230707,091800,28321962,1282,1282,1282,1282,100
20230707,091700,28193762,1288,1289,1289,1288,5
20230707,091600,28187321,1282,1282,1282,1282,500
20230707,091500,27546321,1281,1281,1281,1281,0
20230707,091400,27546321,1281,1286,1286,1281,125
20230707,091300,27386149,1287,1289,1289,1282,4
20230707,091200,27381003,1289,1285,1289,1285,62
20230707,091100,27301329,1281,1285,1285,1281,5133
20230707,091000,20725916,1286,1287,1287,1281,839
20230707,090900,19650432,1288,1288,1288,1288,2
20230707,090800,19647856,1289,1289,1289,1289,3
20230707,090700,19643989,1290,1291,1291,1290,4
20230707,090600,19638826,1281,1287,1287,1279,2183
20230707,090500,16842811,1293,1293,1293,1293,7
20230707,090400,16833760,1293,1291,1293,1289,514
20230707,090300,16171208,1292,1282,1293,1282,78
20230707,090200,16070908,1279,1291,1291,1279,1575
20230707,090100,14048745,1296,1296,1296,1290,682
20230707,090000,13168473,1293,1299,1299,1293,10149