KissMeData/297570/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,202800,552983609,1653,1653,1653,1653,1895
20230703,202700,552983609,1653,1653,1653,1653,0
20230703,202600,552983609,1653,1653,1653,1653,0
20230703,202500,552983609,1653,1653,1653,1653,0
20230703,202400,552983609,1653,1653,1653,1653,0
20230703,202300,552983609,1653,1653,1653,1653,0
20230703,202200,552983609,1653,1653,1653,1653,0
20230703,202100,552983609,1653,1653,1653,1653,0
20230703,202000,552983609,1653,1653,1653,1653,0
20230703,201900,552983609,1653,1653,1653,1653,0
20230703,201800,552983609,1653,1653,1653,1653,0
20230703,201700,552983609,1653,1653,1653,1653,0
20230703,201600,552983609,1653,1653,1653,1653,0
20230703,201500,552983609,1653,1653,1653,1653,0
20230703,201400,552983609,1653,1653,1653,1653,0
20230703,201300,552983609,1653,1653,1653,1653,0
20230703,201200,552983609,1653,1653,1653,1653,0
20230703,201100,552983609,1653,1653,1653,1653,0
20230703,201000,552983609,1653,1653,1653,1653,0
20230703,200900,552983609,1653,1653,1653,1653,0
20230703,200800,552983609,1653,1653,1653,1653,0
20230703,200700,552983609,1653,1653,1653,1653,0
20230703,200600,552983609,1653,1653,1653,1653,0
20230703,200500,552983609,1653,1653,1653,1653,0
20230703,200400,552983609,1653,1653,1653,1653,0
20230703,200300,552983609,1653,1653,1653,1653,0
20230703,200200,552983609,1653,1653,1653,1653,0
20230703,200100,552983609,1653,1653,1653,1653,0
20230703,200000,552983609,1653,1653,1653,1653,0
20230703,195900,552983609,1653,1653,1653,1653,0
20230703,195800,552983609,1653,1653,1653,1653,1895
20230703,195700,552983609,1653,1653,1653,1653,0
20230703,195600,552983609,1653,1653,1653,1653,0
20230703,195500,552983609,1653,1653,1653,1653,0
20230703,195400,552983609,1653,1653,1653,1653,0
20230703,195300,552983609,1653,1653,1653,1653,0
20230703,195200,552983609,1653,1653,1653,1653,0
20230703,195100,552983609,1653,1653,1653,1653,0
20230703,195000,552983609,1653,1653,1653,1653,0
20230703,194900,552983609,1653,1653,1653,1653,0
20230703,194800,552983609,1653,1653,1653,1653,0
20230703,194700,552983609,1653,1653,1653,1653,0
20230703,194600,552983609,1653,1653,1653,1653,0
20230703,194500,552983609,1653,1653,1653,1653,0
20230703,194400,552983609,1653,1653,1653,1653,0
20230703,194300,552983609,1653,1653,1653,1653,0
20230703,194200,552983609,1653,1653,1653,1653,0
20230703,194100,552983609,1653,1653,1653,1653,0
20230703,194000,552983609,1653,1653,1653,1653,0
20230703,193900,552983609,1653,1653,1653,1653,0
20230703,193800,552983609,1653,1653,1653,1653,0
20230703,193700,552983609,1653,1653,1653,1653,0
20230703,193600,552983609,1653,1653,1653,1653,0
20230703,193500,552983609,1653,1653,1653,1653,0
20230703,193400,552983609,1653,1653,1653,1653,0
20230703,193300,552983609,1653,1653,1653,1653,0
20230703,193200,552983609,1653,1653,1653,1653,0
20230703,193100,552983609,1653,1653,1653,1653,0
20230703,193000,552983609,1653,1653,1653,1653,0
20230703,192900,552983609,1653,1653,1653,1653,0
20230703,192800,552983609,1653,1653,1653,1653,1895
20230703,192700,552983609,1653,1653,1653,1653,0
20230703,192600,552983609,1653,1653,1653,1653,0
20230703,192500,552983609,1653,1653,1653,1653,0
20230703,192400,552983609,1653,1653,1653,1653,0
20230703,192300,552983609,1653,1653,1653,1653,0
20230703,192200,552983609,1653,1653,1653,1653,0
20230703,192100,552983609,1653,1653,1653,1653,0
20230703,192000,552983609,1653,1653,1653,1653,0
20230703,191900,552983609,1653,1653,1653,1653,0
20230703,191800,552983609,1653,1653,1653,1653,0
20230703,191700,552983609,1653,1653,1653,1653,0
20230703,191600,552983609,1653,1653,1653,1653,0
20230703,191500,552983609,1653,1653,1653,1653,0
20230703,191400,552983609,1653,1653,1653,1653,0
20230703,191300,552983609,1653,1653,1653,1653,0
20230703,191200,552983609,1653,1653,1653,1653,0
20230703,191100,552983609,1653,1653,1653,1653,0
20230703,191000,552983609,1653,1653,1653,1653,0
20230703,190900,552983609,1653,1653,1653,1653,0
20230703,190800,552983609,1653,1653,1653,1653,0
20230703,190700,552983609,1653,1653,1653,1653,0
20230703,190600,552983609,1653,1653,1653,1653,0
20230703,190500,552983609,1653,1653,1653,1653,0
20230703,190400,552983609,1653,1653,1653,1653,0
20230703,190300,552983609,1653,1653,1653,1653,0
20230703,190200,552983609,1653,1653,1653,1653,0
20230703,190100,552983609,1653,1653,1653,1653,0
20230703,190000,552983609,1653,1653,1653,1653,0
20230703,185900,552983609,1653,1653,1653,1653,0
20230703,185800,552983609,1653,1653,1653,1653,1895
20230703,185700,552983609,1653,1653,1653,1653,0
20230703,185600,552983609,1653,1653,1653,1653,0
20230703,185500,552983609,1653,1653,1653,1653,0
20230703,185400,552983609,1653,1653,1653,1653,0
20230703,185300,552983609,1653,1653,1653,1653,0
20230703,185200,552983609,1653,1653,1653,1653,0
20230703,185100,552983609,1653,1653,1653,1653,0
20230703,185000,552983609,1653,1653,1653,1653,0
20230703,184900,552983609,1653,1653,1653,1653,0
20230703,184800,552983609,1653,1653,1653,1653,0
20230703,184700,552983609,1653,1653,1653,1653,0
20230703,184600,552983609,1653,1653,1653,1653,0
20230703,184500,552983609,1653,1653,1653,1653,0
20230703,184400,552983609,1653,1653,1653,1653,0
20230703,184300,552983609,1653,1653,1653,1653,0
20230703,184200,552983609,1653,1653,1653,1653,0
20230703,184100,552983609,1653,1653,1653,1653,0
20230703,184000,552983609,1653,1653,1653,1653,0
20230703,183900,552983609,1653,1653,1653,1653,0
20230703,183800,552983609,1653,1653,1653,1653,0
20230703,183700,552983609,1653,1653,1653,1653,0
20230703,183600,552983609,1653,1653,1653,1653,0
20230703,183500,552983609,1653,1653,1653,1653,0
20230703,183400,552983609,1653,1653,1653,1653,0
20230703,183300,552983609,1653,1653,1653,1653,0
20230703,183200,552983609,1653,1653,1653,1653,0
20230703,183100,552983609,1653,1653,1653,1653,0
20230703,183000,552983609,1653,1653,1653,1653,0
20230703,182900,552983609,1653,1653,1653,1653,0
20230703,182800,552983609,1653,1653,1653,1653,1895
20230703,182700,552983609,1653,1653,1653,1653,0
20230703,182600,552983609,1653,1653,1653,1653,0
20230703,182500,552983609,1653,1653,1653,1653,0
20230703,182400,552983609,1653,1653,1653,1653,0
20230703,182300,552983609,1653,1653,1653,1653,0
20230703,182200,552983609,1653,1653,1653,1653,0
20230703,182100,552983609,1653,1653,1653,1653,0
20230703,182000,552983609,1653,1653,1653,1653,0
20230703,181900,552983609,1653,1653,1653,1653,0
20230703,181800,552983609,1653,1653,1653,1653,0
20230703,181700,552983609,1653,1653,1653,1653,0
20230703,181600,552983609,1653,1653,1653,1653,0
20230703,181500,552983609,1653,1653,1653,1653,0
20230703,181400,552983609,1653,1653,1653,1653,0
20230703,181300,552983609,1653,1653,1653,1653,0
20230703,181200,552983609,1653,1653,1653,1653,0
20230703,181100,552983609,1653,1653,1653,1653,0
20230703,181000,552983609,1653,1653,1653,1653,0
20230703,180900,552983609,1653,1653,1653,1653,0
20230703,180800,552983609,1653,1653,1653,1653,0
20230703,180700,552983609,1653,1653,1653,1653,0
20230703,180600,552983609,1653,1653,1653,1653,0
20230703,180500,552983609,1653,1653,1653,1653,0
20230703,180400,552983609,1653,1653,1653,1653,0
20230703,180300,552983609,1653,1653,1653,1653,0
20230703,180200,552983609,1653,1653,1653,1653,0
20230703,180100,552983609,1653,1653,1653,1653,0
20230703,180000,552983609,1653,1653,1653,1653,0
20230703,175900,552983609,1653,1653,1653,1653,0
20230703,175800,552983609,1653,1653,1653,1653,1895
20230703,175700,552983609,1653,1653,1653,1653,0
20230703,175600,552983609,1653,1653,1653,1653,0
20230703,175500,552983609,1653,1653,1653,1653,0
20230703,175400,552983609,1653,1653,1653,1653,0
20230703,175300,552983609,1653,1653,1653,1653,0
20230703,175200,552983609,1653,1653,1653,1653,0
20230703,175100,552983609,1653,1653,1653,1653,0
20230703,175000,552983609,1653,1653,1653,1653,0
20230703,174900,552983609,1653,1653,1653,1653,0
20230703,174800,552983609,1653,1653,1653,1653,0
20230703,174700,552983609,1653,1653,1653,1653,0
20230703,174600,552983609,1653,1653,1653,1653,0
20230703,174500,552983609,1653,1653,1653,1653,0
20230703,174400,552983609,1653,1653,1653,1653,0
20230703,174300,552983609,1653,1653,1653,1653,0
20230703,174200,552983609,1653,1653,1653,1653,0
20230703,174100,552983609,1653,1653,1653,1653,0
20230703,174000,552983609,1653,1653,1653,1653,0
20230703,173900,552983609,1653,1653,1653,1653,0
20230703,173800,552983609,1653,1653,1653,1653,0
20230703,173700,552983609,1653,1653,1653,1653,0
20230703,173600,552983609,1653,1653,1653,1653,0
20230703,173500,552983609,1653,1653,1653,1653,0
20230703,173400,552983609,1653,1653,1653,1653,0
20230703,173300,552983609,1653,1653,1653,1653,0
20230703,173200,552983609,1653,1653,1653,1653,0
20230703,173100,552983609,1653,1653,1653,1653,0
20230703,173000,552983609,1653,1653,1653,1653,0
20230703,172900,552983609,1653,1653,1653,1653,0
20230703,172800,552983609,1653,1653,1653,1653,1895
20230703,172700,552983609,1653,1653,1653,1653,0
20230703,172600,552983609,1653,1653,1653,1653,0
20230703,172500,552983609,1653,1653,1653,1653,0
20230703,172400,552983609,1653,1653,1653,1653,0
20230703,172300,552983609,1653,1653,1653,1653,0
20230703,172200,552983609,1653,1653,1653,1653,0
20230703,172100,552983609,1653,1653,1653,1653,0
20230703,172000,552983609,1653,1653,1653,1653,0
20230703,171900,552983609,1653,1653,1653,1653,0
20230703,171800,552983609,1653,1653,1653,1653,0
20230703,171700,552983609,1653,1653,1653,1653,0
20230703,171600,552983609,1653,1653,1653,1653,0
20230703,171500,552983609,1653,1653,1653,1653,0
20230703,171400,552983609,1653,1653,1653,1653,0
20230703,171300,552983609,1653,1653,1653,1653,0
20230703,171200,552983609,1653,1653,1653,1653,0
20230703,171100,552983609,1653,1653,1653,1653,0
20230703,171000,552983609,1653,1653,1653,1653,0
20230703,170900,552983609,1653,1653,1653,1653,0
20230703,170800,552983609,1653,1653,1653,1653,0
20230703,170700,552983609,1653,1653,1653,1653,0
20230703,170600,552983609,1653,1653,1653,1653,0
20230703,170500,552983609,1653,1653,1653,1653,0
20230703,170400,552983609,1653,1653,1653,1653,0
20230703,170300,552983609,1653,1653,1653,1653,0
20230703,170200,552983609,1653,1653,1653,1653,0
20230703,170100,552983609,1653,1653,1653,1653,0
20230703,170000,552983609,1653,1653,1653,1653,0
20230703,165900,552983609,1653,1653,1653,1653,0
20230703,165800,552983609,1653,1653,1653,1653,1895
20230703,165700,552983609,1653,1653,1653,1653,0
20230703,165600,552983609,1653,1653,1653,1653,0
20230703,165500,552983609,1653,1653,1653,1653,0
20230703,165400,552983609,1653,1653,1653,1653,0
20230703,165300,552983609,1653,1653,1653,1653,0
20230703,165200,552983609,1653,1653,1653,1653,0
20230703,165100,552983609,1653,1653,1653,1653,0
20230703,165000,552983609,1653,1653,1653,1653,0
20230703,164900,552983609,1653,1653,1653,1653,0
20230703,164800,552983609,1653,1653,1653,1653,0
20230703,164700,552983609,1653,1653,1653,1653,0
20230703,164600,552983609,1653,1653,1653,1653,0
20230703,164500,552983609,1653,1653,1653,1653,0
20230703,164400,552983609,1653,1653,1653,1653,0
20230703,164300,552983609,1653,1653,1653,1653,0
20230703,164200,552983609,1653,1653,1653,1653,0
20230703,164100,552983609,1653,1653,1653,1653,0
20230703,164000,552983609,1653,1653,1653,1653,0
20230703,163900,552983609,1653,1653,1653,1653,0
20230703,163800,552983609,1653,1653,1653,1653,0
20230703,163700,552983609,1653,1653,1653,1653,0
20230703,163600,552983609,1653,1653,1653,1653,0
20230703,163500,552983609,1653,1653,1653,1653,0
20230703,163400,552983609,1653,1653,1653,1653,0
20230703,163300,552983609,1653,1653,1653,1653,0
20230703,163200,552983609,1653,1653,1653,1653,0
20230703,163100,552983609,1653,1653,1653,1653,0
20230703,163000,552983609,1653,1653,1653,1653,0
20230703,162900,552983609,1653,1653,1653,1653,0
20230703,162800,552983609,1653,1653,1653,1653,1895
20230703,162700,552983609,1653,1653,1653,1653,0
20230703,162600,552983609,1653,1653,1653,1653,0
20230703,162500,552983609,1653,1653,1653,1653,0
20230703,162400,552983609,1653,1653,1653,1653,0
20230703,162300,552983609,1653,1653,1653,1653,0
20230703,162200,552983609,1653,1653,1653,1653,0
20230703,162100,552983609,1653,1653,1653,1653,0
20230703,162000,552983609,1653,1653,1653,1653,0
20230703,161900,552983609,1653,1653,1653,1653,0
20230703,161800,552983609,1653,1653,1653,1653,0
20230703,161700,552983609,1653,1653,1653,1653,0
20230703,161600,552983609,1653,1653,1653,1653,0
20230703,161500,552983609,1653,1653,1653,1653,0
20230703,161400,552983609,1653,1653,1653,1653,0
20230703,161300,552983609,1653,1653,1653,1653,0
20230703,161200,552983609,1653,1653,1653,1653,0
20230703,161100,552983609,1653,1653,1653,1653,0
20230703,161000,552983609,1653,1653,1653,1653,0
20230703,160900,552983609,1653,1653,1653,1653,0
20230703,160800,552983609,1653,1653,1653,1653,0
20230703,160700,552983609,1653,1653,1653,1653,0
20230703,160600,552983609,1653,1653,1653,1653,0
20230703,160500,552983609,1653,1653,1653,1653,0
20230703,160400,552983609,1653,1653,1653,1653,0
20230703,160300,552983609,1653,1653,1653,1653,0
20230703,160200,552983609,1653,1653,1653,1653,0
20230703,160100,552983609,1653,1653,1653,1653,0
20230703,160000,552983609,1653,1653,1653,1653,0
20230703,155900,552983609,1653,1653,1653,1653,0
20230703,155800,552983609,1653,1653,1653,1653,1895
20230703,155700,552983609,1653,1653,1653,1653,0
20230703,155600,552983609,1653,1653,1653,1653,0
20230703,155500,552983609,1653,1653,1653,1653,0
20230703,155400,552983609,1653,1653,1653,1653,0
20230703,155300,552983609,1653,1653,1653,1653,0
20230703,155200,552983609,1653,1653,1653,1653,0
20230703,155100,552983609,1653,1653,1653,1653,0
20230703,155000,552983609,1653,1653,1653,1653,0
20230703,154900,552983609,1653,1653,1653,1653,0
20230703,154800,552983609,1653,1653,1653,1653,0
20230703,154700,552983609,1653,1653,1653,1653,0
20230703,154600,552983609,1653,1653,1653,1653,0
20230703,154500,552983609,1653,1653,1653,1653,0
20230703,154400,552983609,1653,1653,1653,1653,0
20230703,154300,552983609,1653,1653,1653,1653,0
20230703,154200,552983609,1653,1653,1653,1653,0
20230703,154100,552983609,1653,1653,1653,1653,0
20230703,154000,552983609,1653,1653,1653,1653,0
20230703,153900,552983609,1653,1653,1653,1653,0
20230703,153800,552983609,1653,1653,1653,1653,0
20230703,153700,552983609,1653,1653,1653,1653,0
20230703,153600,552983609,1653,1653,1653,1653,0
20230703,153500,552983609,1653,1653,1653,1653,0
20230703,153400,552983609,1653,1653,1653,1653,0
20230703,153300,552983609,1653,1653,1653,1653,0
20230703,153200,552983609,1653,1653,1653,1653,0
20230703,153100,552983609,1653,1653,1653,1653,0
20230703,153000,552983609,1653,1653,1653,1653,1895
20230703,152900,549851174,1645,1645,1645,1645,0
20230703,152800,549851174,1645,1645,1645,1645,0
20230703,152700,549851174,1645,1645,1645,1645,0
20230703,152600,549851174,1645,1645,1645,1645,0
20230703,152500,549851174,1645,1645,1645,1645,0
20230703,152400,549851174,1645,1645,1645,1645,0
20230703,152300,549851174,1645,1645,1645,1645,0
20230703,152200,549851174,1645,1645,1645,1645,0
20230703,152100,549851174,1645,1645,1645,1645,0
20230703,152000,549851174,1645,1645,1645,1645,0
20230703,151900,549851174,1645,1645,1645,1645,0
20230703,151800,549851174,1645,1653,1653,1645,31
20230703,151700,549799955,1653,1651,1654,1651,659
20230703,151600,548710645,1651,1650,1651,1650,1600
20230703,151500,546069803,1650,1649,1651,1643,12429
20230703,151400,525562585,1649,1649,1649,1649,1096
20230703,151300,523755281,1649,1649,1649,1649,2
20230703,151200,523751983,1643,1647,1647,1643,51
20230703,151100,523667998,1646,1646,1646,1646,10
20230703,151000,523651538,1643,1646,1646,1643,1803
20230703,150900,520689203,1643,1643,1643,1643,2
20230703,150800,520685917,1647,1648,1648,1647,3
20230703,150700,520680975,1643,1648,1648,1643,188
20230703,150600,520371181,1648,1648,1648,1648,182
20230703,150500,520071245,1648,1648,1649,1648,30
20230703,150400,520021778,1642,1649,1649,1642,57
20230703,150300,519928164,1649,1644,1649,1640,226
20230703,150200,519556612,1640,1641,1641,1640,8
20230703,150100,519543488,1644,1644,1644,1644,0
20230703,150000,519543488,1644,1640,1644,1640,1002
20230703,145900,517896822,1643,1643,1643,1643,3
20230703,145800,517891893,1640,1640,1640,1640,4
20230703,145700,517885333,1643,1643,1643,1643,3
20230703,145600,517880404,1640,1640,1640,1640,2
20230703,145500,517877124,1644,1644,1644,1644,2
20230703,145400,517873836,1644,1644,1644,1644,3
20230703,145300,517868904,1644,1644,1644,1644,8
20230703,145200,517855752,1640,1640,1640,1640,20
20230703,145100,517822952,1640,1644,1644,1640,43
20230703,145000,517752272,1644,1644,1644,1640,178
20230703,144900,517459817,1643,1643,1643,1643,0
20230703,144800,517459817,1643,1643,1643,1643,0
20230703,144700,517459817,1643,1643,1643,1643,5
20230703,144600,517451602,1644,1643,1644,1643,264
20230703,144500,517017847,1643,1643,1643,1643,1
20230703,144400,517016204,1639,1643,1643,1639,5
20230703,144300,517008001,1644,1644,1644,1644,0
20230703,144200,517008001,1644,1644,1644,1644,0
20230703,144100,517008001,1644,1644,1644,1644,0
20230703,144000,517008001,1644,1644,1644,1644,70
20230703,143900,516892921,1645,1645,1645,1645,0
20230703,143800,516892921,1645,1645,1645,1645,0
20230703,143700,516892921,1645,1645,1645,1645,1
20230703,143600,516891276,1645,1645,1645,1645,0
20230703,143500,516891276,1645,1645,1645,1645,2
20230703,143400,516887986,1646,1646,1646,1646,0
20230703,143300,516887986,1646,1639,1646,1638,576
20230703,143200,515944272,1646,1646,1646,1646,100
20230703,143100,515779672,1638,1638,1638,1638,3
20230703,143000,515774758,1646,1645,1646,1645,39
20230703,142900,515710567,1645,1645,1645,1645,1
20230703,142800,515708922,1646,1646,1646,1646,0
20230703,142700,515708922,1646,1646,1646,1637,16
20230703,142600,515682604,1646,1646,1646,1646,5
20230703,142500,515674374,1646,1637,1646,1637,4
20230703,142400,515667817,1646,1646,1646,1646,0
20230703,142300,515667817,1646,1646,1646,1646,20
20230703,142200,515634897,1646,1646,1646,1646,9
20230703,142100,515620083,1646,1637,1646,1637,4
20230703,142000,515613526,1647,1647,1647,1647,73
20230703,141900,515493295,1647,1647,1647,1647,0
20230703,141800,515493295,1647,1647,1648,1637,137
20230703,141700,515267577,1647,1644,1648,1637,1432
20230703,141600,512919364,1643,1643,1643,1643,0
20230703,141500,512919364,1643,1643,1643,1643,809
20230703,141400,511590177,1643,1643,1643,1634,29
20230703,141300,511542709,1643,1644,1644,1643,3
20230703,141200,511537779,1633,1643,1643,1632,1626
20230703,141100,508877184,1649,1649,1649,1649,0
20230703,141000,508877184,1649,1649,1649,1649,39
20230703,140900,508812873,1650,1650,1650,1650,0
20230703,140800,508812873,1650,1650,1650,1650,0
20230703,140700,508812873,1650,1650,1650,1650,0
20230703,140600,508812873,1650,1650,1650,1650,0
20230703,140500,508812873,1650,1650,1650,1650,81
20230703,140400,508679223,1650,1650,1650,1650,112
20230703,140300,508494423,1650,1650,1650,1650,0
20230703,140200,508494423,1650,1650,1650,1650,1
20230703,140100,508492773,1649,1649,1649,1649,27
20230703,140000,508448250,1651,1651,1651,1651,70
20230703,135900,508332680,1653,1653,1653,1653,0
20230703,135800,508332680,1653,1645,1653,1645,681
20230703,135700,507210903,1643,1643,1643,1643,40
20230703,135600,507145183,1645,1645,1645,1645,297
20230703,135500,506656618,1645,1645,1645,1645,34
20230703,135400,506600688,1645,1643,1645,1643,1950
20230703,135300,503396834,1641,1641,1641,1641,2
20230703,135200,503393552,1641,1643,1643,1641,44
20230703,135100,503321296,1643,1643,1643,1643,101
20230703,135000,503155353,1641,1640,1641,1638,513
20230703,134900,502313563,1638,1641,1641,1638,3517
20230703,134800,496546551,1643,1645,1645,1643,752
20230703,134700,495310265,1646,1646,1646,1646,3
20230703,134600,495305327,1646,1646,1646,1646,210
20230703,134500,494959667,1649,1649,1649,1646,654
20230703,134400,493881230,1649,1646,1649,1646,1424
20230703,134300,491533259,1648,1649,1649,1646,103
20230703,134200,491363419,1649,1646,1649,1646,113
20230703,134100,491177415,1646,1646,1646,1646,1106
20230703,134000,489356939,1650,1650,1650,1650,70
20230703,133900,489241439,1649,1649,1649,1649,51
20230703,133800,489157340,1649,1649,1649,1649,1
20230703,133700,489155691,1645,1645,1645,1645,500
20230703,133600,488333191,1654,1646,1654,1645,3001
20230703,133500,483395976,1646,1648,1648,1646,6012
20230703,133400,473499495,1648,1648,1648,1648,3
20230703,133300,473494551,1648,1648,1648,1648,89
20230703,133200,473347879,1648,1648,1648,1648,1680
20230703,133100,470579239,1654,1654,1654,1654,50
20230703,133000,470496539,1655,1655,1655,1655,342
20230703,132900,469930529,1655,1655,1655,1655,1
20230703,132800,469928874,1655,1655,1655,1655,2
20230703,132700,469925564,1655,1655,1655,1655,1
20230703,132600,469923909,1656,1656,1656,1656,4
20230703,132500,469917285,1656,1656,1656,1656,0
20230703,132400,469917285,1656,1656,1656,1656,89
20230703,132300,469769901,1656,1656,1656,1656,0
20230703,132200,469769901,1656,1656,1656,1656,0
20230703,132100,469769901,1656,1656,1656,1656,0
20230703,132000,469769901,1656,1656,1656,1656,71
20230703,131900,469652325,1658,1658,1658,1658,0
20230703,131800,469652325,1658,1658,1658,1658,0
20230703,131700,469652325,1658,1650,1658,1648,1001
20230703,131600,468002310,1650,1658,1658,1650,354
20230703,131500,467417010,1659,1659,1659,1659,3
20230703,131400,467412033,1659,1650,1659,1650,42
20230703,131300,467342373,1650,1653,1660,1650,1122
20230703,131200,465489831,1660,1657,1661,1657,224
20230703,131100,465117904,1661,1661,1661,1661,2
20230703,131000,465114582,1657,1663,1663,1657,41
20230703,130900,465046411,1663,1663,1663,1663,102
20230703,130800,464876785,1663,1662,1663,1662,200
20230703,130700,464544335,1663,1663,1663,1663,920
20230703,130600,463014375,1657,1663,1663,1657,900
20230703,130500,461520675,1664,1665,1665,1664,369
20230703,130400,460906294,1665,1663,1665,1663,12108
20230703,130300,440760120,1664,1664,1664,1664,7
20230703,130200,440748472,1664,1659,1664,1652,17715
20230703,130100,411316863,1659,1658,1659,1651,538
20230703,130000,410424629,1659,1655,1659,1651,5274
20230703,125900,401685369,1655,1655,1655,1655,0
20230703,125800,401685369,1655,1655,1655,1655,0
20230703,125700,401685369,1655,1652,1655,1650,3025
20230703,125600,396694069,1655,1655,1655,1655,1
20230703,125500,396692414,1656,1655,1656,1655,53
20230703,125400,396604686,1656,1656,1656,1656,1
20230703,125300,396603030,1655,1655,1656,1655,72
20230703,125200,396483850,1657,1657,1657,1657,0
20230703,125100,396483850,1657,1657,1657,1657,0
20230703,125000,396483850,1657,1656,1657,1656,41
20230703,124900,396415942,1653,1650,1653,1650,16
20230703,124800,396389497,1656,1658,1658,1650,5
20230703,124700,396381225,1658,1658,1658,1658,5
20230703,124600,396372935,1650,1658,1658,1650,2
20230703,124500,396369627,1649,1657,1660,1649,2583
20230703,124400,392083926,1654,1658,1658,1654,1052
20230703,124300,390343473,1657,1662,1662,1657,785
20230703,124200,389040645,1661,1658,1662,1658,4868
20230703,124100,380962453,1659,1660,1660,1658,2367
20230703,124000,377036406,1660,1651,1660,1651,15074
20230703,123900,352066443,1648,1648,1648,1648,0
20230703,123800,352066443,1648,1648,1651,1648,14
20230703,123700,352043365,1648,1651,1651,1648,4
20230703,123600,352036767,1647,1647,1647,1647,0
20230703,123500,352036767,1647,1647,1647,1647,71
20230703,123400,351919830,1647,1647,1648,1647,1031
20230703,123300,350221772,1653,1651,1653,1646,1888
20230703,123200,347103413,1651,1646,1651,1646,3
20230703,123100,347098465,1646,1651,1651,1646,6
20230703,123000,347088569,1650,1651,1651,1646,42
20230703,122900,347019233,1646,1648,1648,1646,420
20230703,122800,346327515,1646,1651,1651,1646,501
20230703,122700,345502864,1652,1652,1652,1646,7
20230703,122600,345491306,1652,1652,1652,1652,0
20230703,122500,345491306,1652,1652,1652,1652,3
20230703,122400,345486350,1652,1648,1652,1648,2254
20230703,122300,341767989,1643,1643,1643,1643,500
20230703,122200,340946489,1643,1643,1643,1643,0
20230703,122100,340946489,1643,1649,1649,1643,4
20230703,122000,340939905,1643,1650,1650,1643,2071
20230703,121900,337536755,1641,1641,1641,1641,3
20230703,121800,337531832,1650,1650,1650,1650,302
20230703,121700,337033532,1650,1651,1651,1641,68
20230703,121600,336921925,1651,1651,1651,1651,3
20230703,121500,336916972,1651,1646,1651,1646,7369
20230703,121400,324768221,1641,1647,1647,1641,54
20230703,121300,324679295,1647,1647,1647,1647,10
20230703,121200,324662825,1648,1648,1648,1648,2
20230703,121100,324659529,1647,1646,1647,1646,8505
20230703,121000,310652896,1646,1646,1646,1645,2310
20230703,120900,306850905,1646,1644,1646,1644,2331
20230703,120800,303016677,1644,1644,1644,1644,0
20230703,120700,303016677,1644,1644,1644,1644,1285
20230703,120600,300904137,1644,1643,1644,1643,1715
20230703,120500,298085292,1643,1643,1643,1643,0
20230703,120400,298085292,1643,1644,1644,1643,385
20230703,120300,297452353,1644,1642,1644,1642,1616
20230703,120200,294795836,1639,1639,1639,1639,20
20230703,120100,294763056,1639,1639,1639,1639,39
20230703,120000,294699135,1644,1644,1644,1644,70
20230703,115900,294584055,1644,1643,1644,1639,135
20230703,115800,294362268,1644,1644,1644,1644,0
20230703,115700,294362268,1644,1644,1644,1644,1
20230703,115600,294360624,1644,1644,1644,1644,0
20230703,115500,294360624,1644,1644,1644,1644,1
20230703,115400,294358980,1636,1636,1636,1636,0
20230703,115300,294358980,1636,1636,1636,1636,0
20230703,115200,294358980,1636,1636,1636,1636,0
20230703,115100,294358980,1636,1636,1636,1636,100
20230703,115000,294195380,1636,1646,1646,1636,208
20230703,114900,293854682,1646,1646,1646,1646,0
20230703,114800,293854682,1646,1646,1646,1646,1
20230703,114700,293853036,1636,1646,1646,1636,118
20230703,114600,293659972,1636,1636,1636,1636,200
20230703,114500,293332772,1636,1645,1646,1636,9880
20230703,114400,277071021,1645,1640,1645,1640,2659
20230703,114300,272701708,1636,1636,1636,1636,0
20230703,114200,272701708,1636,1636,1636,1636,0
20230703,114100,272701708,1636,1636,1636,1636,0
20230703,114000,272701708,1636,1640,1640,1636,72
20230703,113900,272583632,1640,1640,1640,1640,3
20230703,113800,272578712,1640,1640,1640,1640,2
20230703,113700,272575432,1636,1636,1636,1636,0
20230703,113600,272575432,1636,1644,1644,1636,4
20230703,113500,272568872,1644,1644,1644,1636,54
20230703,113400,272480112,1636,1640,1640,1636,101
20230703,113300,272314476,1636,1637,1640,1636,1051
20230703,113200,270595004,1637,1638,1640,1637,5
20230703,113100,270586812,1638,1640,1640,1638,4
20230703,113000,270580256,1638,1640,1640,1638,61
20230703,112900,270480218,1639,1643,1644,1639,170
20230703,112800,270200871,1637,1644,1644,1636,124
20230703,112700,269997518,1644,1644,1644,1636,58
20230703,112600,269902446,1644,1644,1644,1644,1
20230703,112500,269900802,1644,1645,1645,1636,85
20230703,112400,269760987,1645,1645,1645,1645,1
20230703,112300,269759342,1645,1646,1647,1636,112
20230703,112200,269574992,1647,1645,1647,1645,1644
20230703,112100,266869197,1636,1645,1647,1635,494
20230703,112000,266057593,1645,1641,1645,1641,2387
20230703,111900,262131268,1640,1639,1640,1639,2901
20230703,111800,257375327,1639,1631,1639,1631,1552
20230703,111700,254837951,1633,1633,1633,1633,70
20230703,111600,254723641,1631,1632,1632,1631,177
20230703,111500,254434951,1631,1631,1631,1631,0
20230703,111400,254434951,1631,1631,1631,1631,20
20230703,111300,254402331,1631,1631,1631,1631,0
20230703,111200,254402331,1631,1631,1632,1631,157
20230703,111100,254146209,1632,1632,1632,1631,48
20230703,111000,254067874,1632,1633,1633,1632,46
20230703,110900,253992762,1632,1629,1632,1627,255
20230703,110800,253577146,1632,1633,1638,1632,710
20230703,110700,252418117,1633,1635,1635,1633,293
20230703,110600,251939216,1635,1639,1639,1633,1458
20230703,110500,249550583,1640,1637,1640,1637,1112
20230703,110400,247728180,1632,1632,1637,1632,612
20230703,110300,246727678,1633,1626,1633,1626,25318
20230703,110200,205527909,1625,1623,1625,1623,9367
20230703,110100,190317288,1622,1619,1622,1619,878
20230703,110000,188893361,1622,1622,1622,1616,1376
20230703,105900,186668399,1621,1621,1622,1621,635
20230703,105800,185638944,1620,1619,1620,1618,10625
20230703,105700,168432660,1618,1616,1618,1616,6659
20230703,105600,157660665,1616,1616,1616,1616,0
20230703,105500,157660665,1616,1616,1616,1616,0
20230703,105400,157660665,1616,1616,1616,1616,875
20230703,105300,156246665,1616,1615,1616,1615,137
20230703,105200,156025277,1617,1617,1617,1617,0
20230703,105100,156025277,1617,1617,1617,1617,95
20230703,105000,155871662,1616,1616,1616,1616,1004
20230703,104900,154249198,1612,1612,1612,1612,10
20230703,104800,154233078,1611,1611,1611,1611,0
20230703,104700,154233078,1611,1611,1611,1611,24
20230703,104600,154194414,1616,1616,1616,1616,0
20230703,104500,154194414,1616,1616,1616,1616,1000
20230703,104400,152578414,1611,1611,1611,1611,0
20230703,104300,152578414,1611,1611,1611,1611,400
20230703,104200,151934014,1612,1612,1612,1612,2
20230703,104100,151930790,1611,1612,1612,1611,149
20230703,104000,151690604,1616,1617,1617,1616,73
20230703,103900,151572565,1618,1618,1618,1618,0
20230703,103800,151572565,1618,1618,1618,1618,0
20230703,103700,151572565,1618,1612,1618,1612,3
20230703,103600,151567723,1618,1618,1618,1618,311
20230703,103500,151064525,1618,1617,1618,1617,320
20230703,103400,150547065,1611,1611,1611,1611,2
20230703,103300,150543843,1618,1611,1618,1611,588
20230703,103200,149594631,1611,1616,1616,1611,4
20230703,103100,149588177,1611,1611,1611,1611,2
20230703,103000,149584955,1616,1616,1616,1611,43
20230703,102900,149515472,1616,1616,1616,1616,1
20230703,102800,149513856,1611,1612,1612,1611,43
20230703,102700,149444578,1615,1615,1615,1615,18
20230703,102600,149415508,1615,1615,1615,1615,2
20230703,102500,149412278,1611,1611,1611,1611,0
20230703,102400,149412278,1611,1616,1616,1611,3
20230703,102300,149407440,1616,1616,1616,1616,1
20230703,102200,149405824,1616,1616,1616,1616,1
20230703,102100,149404208,1611,1611,1611,1611,2
20230703,102000,149400986,1611,1616,1616,1611,3072
20230703,101900,144451634,1616,1615,1618,1615,610
20230703,101800,143466471,1615,1615,1615,1615,1
20230703,101700,143464856,1612,1612,1612,1611,4457
20230703,101600,136280952,1612,1612,1612,1612,0
20230703,101500,136280952,1612,1618,1618,1612,50
20230703,101400,136200058,1618,1618,1618,1618,1
20230703,101300,136198440,1618,1611,1618,1611,101
20230703,101200,136035029,1619,1618,1619,1618,216
20230703,101100,135685536,1618,1618,1618,1610,42
20230703,101000,135617588,1618,1618,1618,1618,60
20230703,100900,135520508,1610,1618,1618,1610,4
20230703,100800,135514052,1619,1619,1619,1610,85
20230703,100700,135376446,1618,1618,1618,1618,50
20230703,100600,135295546,1619,1617,1619,1617,6439
20230703,100500,124883679,1617,1617,1617,1617,83
20230703,100400,124749468,1610,1617,1617,1610,8103
20230703,100300,111691850,1617,1620,1621,1617,10903
20230703,100200,94029015,1620,1620,1620,1620,2
20230703,100100,94025775,1620,1617,1620,1617,1136
20230703,100000,92186235,1617,1615,1617,1615,369
20230703,095900,91590258,1615,1614,1615,1610,1602
20230703,095800,89003570,1610,1615,1615,1610,1667
20230703,095700,86319365,1615,1614,1615,1614,510
20230703,095600,85495719,1614,1611,1614,1610,3265
20230703,095500,80231619,1605,1609,1611,1605,3535
20230703,095400,74539374,1609,1608,1609,1608,2253
20230703,095300,70914706,1605,1605,1605,1605,0
20230703,095200,70914706,1605,1609,1609,1605,4
20230703,095100,70908279,1609,1605,1609,1605,3
20230703,095000,70903460,1609,1608,1609,1608,41
20230703,094900,70837531,1604,1605,1605,1604,2328
20230703,094800,67101419,1605,1605,1605,1605,2
20230703,094700,67098209,1604,1608,1608,1604,2690
20230703,094600,62776689,1608,1608,1608,1608,1
20230703,094500,62775081,1608,1602,1608,1602,22
20230703,094400,62739831,1602,1602,1602,1602,1
20230703,094300,62738229,1601,1601,1601,1601,0
20230703,094200,62738229,1601,1603,1608,1601,2160
20230703,094100,59276152,1603,1608,1608,1603,12
20230703,094000,59256866,1608,1607,1608,1607,72
20230703,093900,59141096,1601,1601,1601,1601,5
20230703,093800,59133091,1608,1608,1608,1608,0
20230703,093700,59133091,1608,1608,1608,1608,1
20230703,093600,59131483,1607,1604,1607,1604,3575
20230703,093500,53390301,1604,1600,1604,1600,3209
20230703,093400,48246435,1600,1600,1600,1600,2
20230703,093300,48243235,1600,1600,1600,1600,1
20230703,093200,48241635,1600,1600,1600,1600,0
20230703,093100,48241635,1600,1603,1603,1600,2
20230703,093000,48238432,1600,1601,1601,1600,648
20230703,092900,47201532,1601,1601,1601,1601,2
20230703,092800,47198330,1601,1602,1603,1601,1010
20230703,092700,45581306,1603,1603,1603,1603,1000
20230703,092600,43978306,1603,1603,1603,1603,1901
20230703,092500,40931003,1602,1602,1602,1602,1353
20230703,092400,38763497,1602,1602,1602,1602,1
20230703,092300,38761895,1596,1596,1596,1596,0
20230703,092200,38761895,1596,1596,1596,1596,1
20230703,092100,38760299,1601,1600,1601,1600,1138
20230703,092000,36938461,1600,1598,1600,1598,1004
20230703,091900,35332065,1595,1596,1596,1595,1052
20230703,091800,33653124,1596,1596,1596,1596,2
20230703,091700,33649932,1595,1595,1595,1595,2
20230703,091600,33646742,1595,1595,1595,1595,1
20230703,091500,33645147,1602,1602,1602,1602,1
20230703,091400,33643545,1602,1602,1602,1602,502
20230703,091300,32839341,1602,1602,1602,1602,0
20230703,091200,32839341,1602,1602,1602,1602,0
20230703,091100,32839341,1602,1602,1605,1602,3210
20230703,091000,27696460,1601,1600,1602,1600,1840
20230703,090900,24751394,1599,1591,1599,1591,1020
20230703,090800,23120558,1600,1601,1601,1598,1880
20230703,090700,20112588,1600,1598,1600,1598,2444
20230703,090600,16205188,1598,1598,1599,1598,1533
20230703,090500,13755438,1594,1594,1598,1594,2333
20230703,090400,10034572,1594,1594,1594,1586,2082
20230703,090300,6716088,1585,1595,1595,1585,87
20230703,090200,6577353,1595,1589,1595,1585,2950
20230703,090100,1872811,1594,1585,1594,1585,878
20230703,090000,478662,1585,1585,1585,1584,302