KissMeData/044480/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192000,206024099,1326,1326,1326,1326,1315
20230705,191900,206024099,1326,1326,1326,1326,0
20230705,191800,206024099,1326,1326,1326,1326,0
20230705,191700,206024099,1326,1326,1326,1326,0
20230705,191600,206024099,1326,1326,1326,1326,0
20230705,191500,206024099,1326,1326,1326,1326,0
20230705,191400,206024099,1326,1326,1326,1326,0
20230705,191300,206024099,1326,1326,1326,1326,0
20230705,191200,206024099,1326,1326,1326,1326,0
20230705,191100,206024099,1326,1326,1326,1326,0
20230705,191000,206024099,1326,1326,1326,1326,0
20230705,190900,206024099,1326,1326,1326,1326,0
20230705,190800,206024099,1326,1326,1326,1326,0
20230705,190700,206024099,1326,1326,1326,1326,0
20230705,190600,206024099,1326,1326,1326,1326,0
20230705,190500,206024099,1326,1326,1326,1326,0
20230705,190400,206024099,1326,1326,1326,1326,0
20230705,190300,206024099,1326,1326,1326,1326,0
20230705,190200,206024099,1326,1326,1326,1326,0
20230705,190100,206024099,1326,1326,1326,1326,0
20230705,190000,206024099,1326,1326,1326,1326,0
20230705,185900,206024099,1326,1326,1326,1326,0
20230705,185800,206024099,1326,1326,1326,1326,0
20230705,185700,206024099,1326,1326,1326,1326,0
20230705,185600,206024099,1326,1326,1326,1326,0
20230705,185500,206024099,1326,1326,1326,1326,0
20230705,185400,206024099,1326,1326,1326,1326,0
20230705,185300,206024099,1326,1326,1326,1326,0
20230705,185200,206024099,1326,1326,1326,1326,0
20230705,185100,206024099,1326,1326,1326,1326,0
20230705,185000,206024099,1326,1326,1326,1326,1315
20230705,184900,206024099,1326,1326,1326,1326,0
20230705,184800,206024099,1326,1326,1326,1326,0
20230705,184700,206024099,1326,1326,1326,1326,0
20230705,184600,206024099,1326,1326,1326,1326,0
20230705,184500,206024099,1326,1326,1326,1326,0
20230705,184400,206024099,1326,1326,1326,1326,0
20230705,184300,206024099,1326,1326,1326,1326,0
20230705,184200,206024099,1326,1326,1326,1326,0
20230705,184100,206024099,1326,1326,1326,1326,0
20230705,184000,206024099,1326,1326,1326,1326,0
20230705,183900,206024099,1326,1326,1326,1326,0
20230705,183800,206024099,1326,1326,1326,1326,0
20230705,183700,206024099,1326,1326,1326,1326,0
20230705,183600,206024099,1326,1326,1326,1326,0
20230705,183500,206024099,1326,1326,1326,1326,0
20230705,183400,206024099,1326,1326,1326,1326,0
20230705,183300,206024099,1326,1326,1326,1326,0
20230705,183200,206024099,1326,1326,1326,1326,0
20230705,183100,206024099,1326,1326,1326,1326,0
20230705,183000,206024099,1326,1326,1326,1326,0
20230705,182900,206024099,1326,1326,1326,1326,0
20230705,182800,206024099,1326,1326,1326,1326,0
20230705,182700,206024099,1326,1326,1326,1326,0
20230705,182600,206024099,1326,1326,1326,1326,0
20230705,182500,206024099,1326,1326,1326,1326,0
20230705,182400,206024099,1326,1326,1326,1326,0
20230705,182300,206024099,1326,1326,1326,1326,0
20230705,182200,206024099,1326,1326,1326,1326,0
20230705,182100,206024099,1326,1326,1326,1326,0
20230705,182000,206024099,1326,1326,1326,1326,1315
20230705,181900,206024099,1326,1326,1326,1326,0
20230705,181800,206024099,1326,1326,1326,1326,0
20230705,181700,206024099,1326,1326,1326,1326,0
20230705,181600,206024099,1326,1326,1326,1326,0
20230705,181500,206024099,1326,1326,1326,1326,0
20230705,181400,206024099,1326,1326,1326,1326,0
20230705,181300,206024099,1326,1326,1326,1326,0
20230705,181200,206024099,1326,1326,1326,1326,0
20230705,181100,206024099,1326,1326,1326,1326,0
20230705,181000,206024099,1326,1326,1326,1326,0
20230705,180900,206024099,1326,1326,1326,1326,0
20230705,180800,206024099,1326,1326,1326,1326,0
20230705,180700,206024099,1326,1326,1326,1326,0
20230705,180600,206024099,1326,1326,1326,1326,0
20230705,180500,206024099,1326,1326,1326,1326,0
20230705,180400,206024099,1326,1326,1326,1326,0
20230705,180300,206024099,1326,1326,1326,1326,0
20230705,180200,206024099,1326,1326,1326,1326,0
20230705,180100,206024099,1326,1326,1326,1326,0
20230705,180000,206024099,1326,1326,1326,1326,0
20230705,175900,206024099,1326,1326,1326,1326,0
20230705,175800,206024099,1326,1326,1326,1326,0
20230705,175700,206024099,1326,1326,1326,1326,0
20230705,175600,206024099,1326,1326,1326,1326,0
20230705,175500,206024099,1326,1326,1326,1326,0
20230705,175400,206024099,1326,1326,1326,1326,0
20230705,175300,206024099,1326,1326,1326,1326,0
20230705,175200,206024099,1326,1326,1326,1326,0
20230705,175100,206024099,1326,1326,1326,1326,0
20230705,175000,206024099,1326,1326,1326,1326,1315
20230705,174900,206024099,1326,1326,1326,1326,0
20230705,174800,206024099,1326,1326,1326,1326,0
20230705,174700,206024099,1326,1326,1326,1326,0
20230705,174600,206024099,1326,1326,1326,1326,0
20230705,174500,206024099,1326,1326,1326,1326,0
20230705,174400,206024099,1326,1326,1326,1326,0
20230705,174300,206024099,1326,1326,1326,1326,0
20230705,174200,206024099,1326,1326,1326,1326,0
20230705,174100,206024099,1326,1326,1326,1326,0
20230705,174000,206024099,1326,1326,1326,1326,0
20230705,173900,206024099,1326,1326,1326,1326,0
20230705,173800,206024099,1326,1326,1326,1326,0
20230705,173700,206024099,1326,1326,1326,1326,0
20230705,173600,206024099,1326,1326,1326,1326,0
20230705,173500,206024099,1326,1326,1326,1326,0
20230705,173400,206024099,1326,1326,1326,1326,0
20230705,173300,206024099,1326,1326,1326,1326,0
20230705,173200,206024099,1326,1326,1326,1326,0
20230705,173100,206024099,1326,1326,1326,1326,0
20230705,173000,206024099,1326,1326,1326,1326,0
20230705,172900,206024099,1326,1326,1326,1326,0
20230705,172800,206024099,1326,1326,1326,1326,0
20230705,172700,206024099,1326,1326,1326,1326,0
20230705,172600,206024099,1326,1326,1326,1326,0
20230705,172500,206024099,1326,1326,1326,1326,0
20230705,172400,206024099,1326,1326,1326,1326,0
20230705,172300,206024099,1326,1326,1326,1326,0
20230705,172200,206024099,1326,1326,1326,1326,0
20230705,172100,206024099,1326,1326,1326,1326,0
20230705,172000,206024099,1326,1326,1326,1326,1315
20230705,171900,206024099,1326,1326,1326,1326,0
20230705,171800,206024099,1326,1326,1326,1326,0
20230705,171700,206024099,1326,1326,1326,1326,0
20230705,171600,206024099,1326,1326,1326,1326,0
20230705,171500,206024099,1326,1326,1326,1326,0
20230705,171400,206024099,1326,1326,1326,1326,0
20230705,171300,206024099,1326,1326,1326,1326,0
20230705,171200,206024099,1326,1326,1326,1326,0
20230705,171100,206024099,1326,1326,1326,1326,0
20230705,171000,206024099,1326,1326,1326,1326,0
20230705,170900,206024099,1326,1326,1326,1326,0
20230705,170800,206024099,1326,1326,1326,1326,0
20230705,170700,206024099,1326,1326,1326,1326,0
20230705,170600,206024099,1326,1326,1326,1326,0
20230705,170500,206024099,1326,1326,1326,1326,0
20230705,170400,206024099,1326,1326,1326,1326,0
20230705,170300,206024099,1326,1326,1326,1326,0
20230705,170200,206024099,1326,1326,1326,1326,0
20230705,170100,206024099,1326,1326,1326,1326,0
20230705,170000,206024099,1326,1326,1326,1326,0
20230705,165900,206024099,1326,1326,1326,1326,0
20230705,165800,206024099,1326,1326,1326,1326,0
20230705,165700,206024099,1326,1326,1326,1326,0
20230705,165600,206024099,1326,1326,1326,1326,0
20230705,165500,206024099,1326,1326,1326,1326,0
20230705,165400,206024099,1326,1326,1326,1326,0
20230705,165300,206024099,1326,1326,1326,1326,0
20230705,165200,206024099,1326,1326,1326,1326,0
20230705,165100,206024099,1326,1326,1326,1326,0
20230705,165000,206024099,1326,1326,1326,1326,1315
20230705,164900,206024099,1326,1326,1326,1326,0
20230705,164800,206024099,1326,1326,1326,1326,0
20230705,164700,206024099,1326,1326,1326,1326,0
20230705,164600,206024099,1326,1326,1326,1326,0
20230705,164500,206024099,1326,1326,1326,1326,0
20230705,164400,206024099,1326,1326,1326,1326,0
20230705,164300,206024099,1326,1326,1326,1326,0
20230705,164200,206024099,1326,1326,1326,1326,0
20230705,164100,206024099,1326,1326,1326,1326,0
20230705,164000,206024099,1326,1326,1326,1326,0
20230705,163900,206024099,1326,1326,1326,1326,0
20230705,163800,206024099,1326,1326,1326,1326,0
20230705,163700,206024099,1326,1326,1326,1326,0
20230705,163600,206024099,1326,1326,1326,1326,0
20230705,163500,206024099,1326,1326,1326,1326,0
20230705,163400,206024099,1326,1326,1326,1326,0
20230705,163300,206024099,1326,1326,1326,1326,0
20230705,163200,206024099,1326,1326,1326,1326,0
20230705,163100,206024099,1326,1326,1326,1326,0
20230705,163000,206024099,1326,1326,1326,1326,0
20230705,162900,206024099,1326,1326,1326,1326,0
20230705,162800,206024099,1326,1326,1326,1326,0
20230705,162700,206024099,1326,1326,1326,1326,0
20230705,162600,206024099,1326,1326,1326,1326,0
20230705,162500,206024099,1326,1326,1326,1326,0
20230705,162400,206024099,1326,1326,1326,1326,0
20230705,162300,206024099,1326,1326,1326,1326,0
20230705,162200,206024099,1326,1326,1326,1326,0
20230705,162100,206024099,1326,1326,1326,1326,0
20230705,162000,206024099,1326,1326,1326,1326,1315
20230705,161900,206024099,1326,1326,1326,1326,0
20230705,161800,206024099,1326,1326,1326,1326,0
20230705,161700,206024099,1326,1326,1326,1326,0
20230705,161600,206024099,1326,1326,1326,1326,0
20230705,161500,206024099,1326,1326,1326,1326,0
20230705,161400,206024099,1326,1326,1326,1326,0
20230705,161300,206024099,1326,1326,1326,1326,0
20230705,161200,206024099,1326,1326,1326,1326,0
20230705,161100,206024099,1326,1326,1326,1326,0
20230705,161000,206024099,1326,1326,1326,1326,0
20230705,160900,206024099,1326,1326,1326,1326,0
20230705,160800,206024099,1326,1326,1326,1326,0
20230705,160700,206024099,1326,1326,1326,1326,0
20230705,160600,206024099,1326,1326,1326,1326,0
20230705,160500,206024099,1326,1326,1326,1326,0
20230705,160400,206024099,1326,1326,1326,1326,0
20230705,160300,206024099,1326,1326,1326,1326,0
20230705,160200,206024099,1326,1326,1326,1326,0
20230705,160100,206024099,1326,1326,1326,1326,0
20230705,160000,206024099,1326,1326,1326,1326,0
20230705,155900,206024099,1326,1326,1326,1326,0
20230705,155800,206024099,1326,1326,1326,1326,0
20230705,155700,206024099,1326,1326,1326,1326,0
20230705,155600,206024099,1326,1326,1326,1326,0
20230705,155500,206024099,1326,1326,1326,1326,0
20230705,155400,206024099,1326,1326,1326,1326,0
20230705,155300,206024099,1326,1326,1326,1326,0
20230705,155200,206024099,1326,1326,1326,1326,0
20230705,155100,206024099,1326,1326,1326,1326,0
20230705,155000,206024099,1326,1326,1326,1326,1315
20230705,154900,206024099,1326,1326,1326,1326,0
20230705,154800,206024099,1326,1326,1326,1326,0
20230705,154700,206024099,1326,1326,1326,1326,0
20230705,154600,206024099,1326,1326,1326,1326,0
20230705,154500,206024099,1326,1326,1326,1326,0
20230705,154400,206024099,1326,1326,1326,1326,0
20230705,154300,206024099,1326,1326,1326,1326,0
20230705,154200,206024099,1326,1326,1326,1326,0
20230705,154100,206024099,1326,1326,1326,1326,0
20230705,154000,206024099,1326,1326,1326,1326,0
20230705,153900,206024099,1326,1326,1326,1326,0
20230705,153800,206024099,1326,1326,1326,1326,0
20230705,153700,206024099,1326,1326,1326,1326,0
20230705,153600,206024099,1326,1326,1326,1326,0
20230705,153500,206024099,1326,1326,1326,1326,0
20230705,153400,206024099,1326,1326,1326,1326,0
20230705,153300,206024099,1326,1326,1326,1326,0
20230705,153200,206024099,1326,1326,1326,1326,0
20230705,153100,206024099,1326,1326,1326,1326,0
20230705,153000,206024099,1326,1326,1326,1326,1315
20230705,152900,204280409,1335,1335,1335,1335,0
20230705,152800,204280409,1335,1335,1335,1335,0
20230705,152700,204280409,1335,1335,1335,1335,0
20230705,152600,204280409,1335,1335,1335,1335,0
20230705,152500,204280409,1335,1335,1335,1335,0
20230705,152400,204280409,1335,1335,1335,1335,0
20230705,152300,204280409,1335,1335,1335,1335,0
20230705,152200,204280409,1335,1335,1335,1335,0
20230705,152100,204280409,1335,1335,1335,1335,0
20230705,152000,204280409,1335,1335,1335,1335,0
20230705,151900,204280409,1335,1336,1336,1335,1406
20230705,151800,202402993,1342,1342,1342,1342,10
20230705,151700,202389573,1343,1343,1343,1343,0
20230705,151600,202389573,1343,1343,1343,1343,71
20230705,151500,202294220,1343,1345,1345,1343,235
20230705,151400,201978323,1345,1343,1345,1343,108
20230705,151300,201833277,1343,1342,1344,1342,103
20230705,151200,201694857,1342,1338,1342,1338,1211
20230705,151100,200074199,1338,1337,1338,1337,15
20230705,151000,200054134,1335,1335,1335,1335,818
20230705,150900,198962104,1334,1334,1335,1334,453
20230705,150800,198357800,1328,1328,1328,1328,0
20230705,150700,198357800,1328,1328,1328,1328,0
20230705,150600,198357800,1328,1328,1328,1328,0
20230705,150500,198357800,1328,1329,1329,1328,202
20230705,150400,198089534,1328,1328,1328,1328,4
20230705,150300,198084222,1327,1327,1327,1327,0
20230705,150200,198084222,1327,1331,1331,1327,315
20230705,150100,197665587,1334,1334,1334,1334,0
20230705,150000,197665587,1334,1334,1334,1334,0
20230705,145900,197665587,1334,1334,1334,1334,0
20230705,145800,197665587,1334,1334,1334,1334,105
20230705,145700,197525517,1335,1335,1335,1335,0
20230705,145600,197525517,1335,1335,1335,1335,0
20230705,145500,197525517,1335,1334,1335,1334,160
20230705,145400,197312023,1335,1335,1335,1335,1
20230705,145300,197310688,1335,1335,1335,1335,0
20230705,145200,197310688,1335,1335,1335,1335,0
20230705,145100,197310688,1335,1333,1335,1333,900
20230705,145000,196109190,1334,1334,1334,1334,0
20230705,144900,196109190,1334,1334,1334,1334,0
20230705,144800,196109190,1334,1334,1334,1334,13
20230705,144700,196091848,1334,1335,1335,1334,3499
20230705,144600,191424136,1334,1334,1334,1334,0
20230705,144500,191424136,1334,1334,1334,1334,0
20230705,144400,191424136,1334,1334,1334,1334,0
20230705,144300,191424136,1334,1334,1334,1334,1
20230705,144200,191422802,1330,1349,1349,1330,1256
20230705,144100,189745806,1349,1337,1350,1337,2419
20230705,144000,186489181,1323,1341,1341,1323,4636
20230705,143900,180321566,1342,1341,1342,1341,415
20230705,143800,179765050,1341,1339,1342,1339,854
20230705,143700,178620400,1340,1334,1340,1334,9230
20230705,143600,166283207,1333,1333,1334,1333,414
20230705,143500,165731234,1332,1332,1332,1332,101
20230705,143400,165596702,1332,1326,1332,1326,8260
20230705,143300,154616869,1325,1325,1325,1325,0
20230705,143200,154616869,1325,1325,1325,1325,0
20230705,143100,154616869,1325,1325,1325,1325,0
20230705,143000,154616869,1325,1325,1325,1325,232
20230705,142900,154309469,1325,1325,1325,1325,192
20230705,142800,154055069,1325,1325,1325,1325,0
20230705,142700,154055069,1325,1325,1325,1325,0
20230705,142600,154055069,1325,1325,1325,1325,0
20230705,142500,154055069,1325,1325,1325,1325,1722
20230705,142400,151773419,1324,1324,1324,1324,200
20230705,142300,151508619,1324,1323,1324,1323,505
20230705,142200,150840004,1323,1323,1323,1323,0
20230705,142100,150840004,1323,1323,1323,1323,1
20230705,142000,150838681,1321,1322,1322,1321,1453
20230705,141900,148918815,1322,1322,1322,1322,10
20230705,141800,148905595,1321,1322,1322,1321,1500
20230705,141700,146923595,1322,1322,1322,1322,0
20230705,141600,146923595,1322,1322,1322,1322,563
20230705,141500,146179309,1323,1323,1323,1323,0
20230705,141400,146179309,1323,1323,1323,1323,0
20230705,141300,146179309,1323,1323,1323,1323,0
20230705,141200,146179309,1323,1323,1323,1323,0
20230705,141100,146179309,1323,1323,1323,1323,0
20230705,141000,146179309,1323,1323,1323,1323,0
20230705,140900,146179309,1323,1323,1323,1323,0
20230705,140800,146179309,1323,1323,1323,1323,0
20230705,140700,146179309,1323,1323,1323,1323,0
20230705,140600,146179309,1323,1323,1323,1323,0
20230705,140500,146179309,1323,1323,1323,1323,0
20230705,140400,146179309,1323,1323,1323,1323,0
20230705,140300,146179309,1323,1323,1323,1323,15
20230705,140200,146159464,1323,1323,1323,1323,0
20230705,140100,146159464,1323,1323,1323,1323,0
20230705,140000,146159464,1323,1323,1323,1323,0
20230705,135900,146159464,1323,1323,1323,1323,0
20230705,135800,146159464,1323,1323,1323,1323,0
20230705,135700,146159464,1323,1322,1323,1322,50
20230705,135600,146093358,1319,1322,1322,1319,3
20230705,135500,146089398,1322,1322,1322,1322,0
20230705,135400,146089398,1322,1322,1322,1322,0
20230705,135300,146089398,1322,1322,1322,1322,0
20230705,135200,146089398,1322,1322,1322,1322,5
20230705,135100,146082788,1321,1321,1321,1321,0
20230705,135000,146082788,1321,1321,1321,1321,378
20230705,134900,145583450,1321,1321,1321,1321,0
20230705,134800,145583450,1321,1321,1321,1321,0
20230705,134700,145583450,1321,1321,1321,1321,0
20230705,134600,145583450,1321,1321,1321,1321,0
20230705,134500,145583450,1321,1321,1321,1321,0
20230705,134400,145583450,1321,1321,1321,1321,16
20230705,134300,145562314,1320,1320,1320,1320,54
20230705,134200,145491034,1318,1318,1318,1318,0
20230705,134100,145491034,1318,1318,1318,1318,0
20230705,134000,145491034,1318,1318,1318,1318,122
20230705,133900,145330238,1321,1321,1321,1321,10
20230705,133800,145317028,1321,1321,1321,1321,0
20230705,133700,145317028,1321,1321,1321,1321,0
20230705,133600,145317028,1321,1321,1321,1321,0
20230705,133500,145317028,1321,1321,1321,1321,10
20230705,133400,145303818,1310,1310,1310,1310,0
20230705,133300,145303818,1310,1310,1310,1310,0
20230705,133200,145303818,1310,1310,1310,1310,0
20230705,133100,145303818,1310,1317,1317,1310,8000
20230705,133000,134811871,1317,1317,1317,1317,0
20230705,132900,134811871,1317,1317,1317,1317,0
20230705,132800,134811871,1317,1317,1317,1317,0
20230705,132700,134811871,1317,1317,1317,1317,0
20230705,132600,134811871,1317,1317,1317,1317,50
20230705,132500,134746021,1315,1315,1315,1315,0
20230705,132400,134746021,1315,1318,1318,1315,2190
20230705,132300,131861740,1316,1324,1324,1316,643
20230705,132200,131013566,1320,1320,1320,1320,0
20230705,132100,131013566,1320,1320,1320,1320,23291
20230705,132000,100269446,1324,1324,1324,1324,0
20230705,131900,100269446,1324,1324,1324,1324,60
20230705,131800,100190006,1323,1322,1323,1322,14
20230705,131700,100171488,1322,1322,1322,1322,0
20230705,131600,100171488,1322,1322,1322,1322,2
20230705,131500,100168844,1318,1318,1318,1318,0
20230705,131400,100168844,1318,1318,1318,1318,0
20230705,131300,100168844,1318,1318,1318,1318,1
20230705,131200,100167526,1316,1316,1316,1316,0
20230705,131100,100167526,1316,1316,1316,1316,0
20230705,131000,100167526,1316,1316,1316,1316,0
20230705,130900,100167526,1316,1316,1316,1316,0
20230705,130800,100167526,1316,1316,1316,1316,0
20230705,130700,100167526,1316,1319,1319,1316,50
20230705,130600,100101695,1315,1315,1315,1315,0
20230705,130500,100101695,1315,1315,1315,1315,0
20230705,130400,100101695,1315,1319,1319,1315,500
20230705,130300,99442611,1324,1324,1324,1324,0
20230705,130200,99442611,1324,1324,1324,1324,300
20230705,130100,99045411,1324,1324,1324,1324,102
20230705,130000,98910363,1324,1324,1324,1324,504
20230705,125900,98243067,1324,1325,1325,1324,518
20230705,125800,97556735,1326,1326,1326,1326,0
20230705,125700,97556735,1326,1326,1326,1326,0
20230705,125600,97556735,1326,1326,1326,1326,0
20230705,125500,97556735,1326,1326,1326,1326,0
20230705,125400,97556735,1326,1326,1326,1326,0
20230705,125300,97556735,1326,1326,1326,1326,0
20230705,125200,97556735,1326,1326,1326,1326,2
20230705,125100,97554083,1326,1326,1326,1326,0
20230705,125000,97554083,1326,1326,1326,1319,7
20230705,124900,97544836,1326,1326,1326,1326,5
20230705,124800,97538206,1326,1326,1326,1326,1
20230705,124700,97536880,1326,1326,1326,1326,0
20230705,124600,97536880,1326,1326,1326,1326,4
20230705,124500,97531576,1326,1326,1326,1326,0
20230705,124400,97531576,1326,1326,1326,1326,0
20230705,124300,97531576,1326,1326,1326,1326,0
20230705,124200,97531576,1326,1326,1326,1326,0
20230705,124100,97531576,1326,1326,1326,1326,0
20230705,124000,97531576,1326,1326,1326,1326,0
20230705,123900,97531576,1326,1326,1326,1326,0
20230705,123800,97531576,1326,1326,1326,1326,0
20230705,123700,97531576,1326,1326,1326,1326,0
20230705,123600,97531576,1326,1326,1326,1326,0
20230705,123500,97531576,1326,1326,1326,1326,1
20230705,123400,97530250,1327,1327,1327,1327,0
20230705,123300,97530250,1327,1327,1327,1327,0
20230705,123200,97530250,1327,1327,1327,1327,0
20230705,123100,97530250,1327,1327,1327,1327,0
20230705,123000,97530250,1327,1327,1327,1327,0
20230705,122900,97530250,1327,1327,1327,1327,0
20230705,122800,97530250,1327,1327,1327,1327,0
20230705,122700,97530250,1327,1327,1327,1327,0
20230705,122600,97530250,1327,1327,1327,1327,0
20230705,122500,97530250,1327,1327,1327,1327,0
20230705,122400,97530250,1327,1327,1327,1327,0
20230705,122300,97530250,1327,1327,1327,1327,6
20230705,122200,97522288,1317,1317,1317,1317,0
20230705,122100,97522288,1317,1318,1318,1317,29
20230705,122000,97484080,1317,1317,1317,1317,0
20230705,121900,97484080,1317,1324,1324,1317,373
20230705,121800,96992517,1329,1329,1329,1329,0
20230705,121700,96992517,1329,1329,1329,1329,0
20230705,121600,96992517,1329,1329,1329,1329,0
20230705,121500,96992517,1329,1329,1329,1329,0
20230705,121400,96992517,1329,1329,1329,1329,0
20230705,121300,96992517,1329,1329,1329,1329,0
20230705,121200,96992517,1329,1329,1329,1329,0
20230705,121100,96992517,1329,1329,1329,1329,0
20230705,121000,96992517,1329,1329,1329,1329,0
20230705,120900,96992517,1329,1329,1329,1329,373
20230705,120800,96496800,1329,1329,1329,1329,10
20230705,120700,96483510,1320,1320,1320,1320,0
20230705,120600,96483510,1320,1320,1320,1320,1000
20230705,120500,95163510,1319,1319,1319,1319,0
20230705,120400,95163510,1319,1319,1319,1319,0
20230705,120300,95163510,1319,1319,1319,1319,0
20230705,120200,95163510,1319,1319,1319,1319,0
20230705,120100,95163510,1319,1319,1319,1319,0
20230705,120000,95163510,1319,1319,1319,1319,0
20230705,115900,95163510,1319,1319,1319,1319,0
20230705,115800,95163510,1319,1319,1319,1319,2
20230705,115700,95160872,1318,1321,1322,1318,333
20230705,115600,94721923,1319,1320,1320,1319,204
20230705,115500,94452827,1320,1320,1320,1320,1
20230705,115400,94451507,1324,1324,1324,1324,1
20230705,115300,94450183,1324,1324,1324,1324,0
20230705,115200,94450183,1324,1324,1324,1324,0
20230705,115100,94450183,1324,1324,1324,1324,0
20230705,115000,94450183,1324,1324,1324,1324,0
20230705,114900,94450183,1324,1324,1324,1324,6
20230705,114800,94442239,1324,1324,1324,1324,0
20230705,114700,94442239,1324,1324,1324,1324,89
20230705,114600,94324403,1324,1324,1324,1324,1400
20230705,114500,92470803,1324,1324,1324,1324,142
20230705,114400,92282795,1329,1329,1329,1329,14
20230705,114300,92264189,1325,1325,1325,1325,0
20230705,114200,92264189,1325,1325,1325,1325,0
20230705,114100,92264189,1325,1325,1325,1325,0
20230705,114000,92264189,1325,1325,1325,1325,11
20230705,113900,92249614,1325,1325,1325,1325,0
20230705,113800,92249614,1325,1325,1325,1325,0
20230705,113700,92249614,1325,1325,1325,1325,1357
20230705,113600,90451589,1325,1325,1325,1325,33
20230705,113500,90407864,1325,1325,1325,1325,1800
20230705,113400,88022864,1325,1326,1326,1325,1003
20230705,113300,86693731,1325,1325,1325,1325,62
20230705,113200,86611581,1325,1325,1325,1325,4200
20230705,113100,81046581,1329,1325,1329,1325,64
20230705,113000,80961743,1327,1327,1327,1327,10
20230705,112900,80948473,1330,1330,1330,1330,0
20230705,112800,80948473,1330,1330,1330,1330,0
20230705,112700,80948473,1330,1330,1330,1330,10
20230705,112600,80935173,1318,1324,1324,1318,3062
20230705,112500,76896276,1334,1334,1335,1334,66
20230705,112400,76808222,1334,1332,1334,1332,644
20230705,112300,75949260,1336,1329,1336,1329,5
20230705,112200,75942596,1316,1325,1325,1316,463
20230705,112100,75331893,1329,1330,1330,1329,217
20230705,112000,75043293,1334,1334,1334,1334,59
20230705,111900,74964587,1334,1334,1334,1334,3
20230705,111800,74960585,1334,1334,1334,1334,1
20230705,111700,74959251,1338,1334,1338,1334,750
20230705,111600,73956932,1335,1334,1335,1334,1394
20230705,111500,72097335,1338,1338,1338,1338,0
20230705,111400,72097335,1338,1338,1338,1338,0
20230705,111300,72097335,1338,1335,1338,1334,1520
20230705,111200,70068492,1335,1333,1335,1333,2450
20230705,111100,66800523,1331,1331,1331,1331,303
20230705,111000,66397230,1330,1329,1330,1329,723
20230705,110900,65435660,1329,1328,1329,1328,450
20230705,110800,64837618,1327,1328,1329,1327,702
20230705,110700,63906005,1327,1328,1328,1327,3907
20230705,110600,58717982,1328,1327,1328,1327,1204
20230705,110500,57119104,1327,1325,1327,1325,2033
20230705,110400,54424439,1325,1325,1325,1325,0
20230705,110300,54424439,1325,1325,1325,1325,0
20230705,110200,54424439,1325,1322,1325,1322,513
20230705,110100,53746226,1322,1317,1322,1317,10
20230705,110000,53733015,1314,1314,1314,1314,1
20230705,105900,53731701,1314,1314,1314,1314,1
20230705,105800,53730387,1314,1310,1314,1310,1450
20230705,105700,51825951,1309,1309,1309,1309,998
20230705,105600,50519569,1309,1309,1309,1309,2
20230705,105500,50516951,1309,1309,1309,1309,0
20230705,105400,50516951,1309,1309,1309,1309,0
20230705,105300,50516951,1309,1309,1309,1309,5
20230705,105200,50510406,1310,1309,1310,1309,18
20230705,105100,50486829,1309,1309,1309,1309,0
20230705,105000,50486829,1309,1309,1309,1309,0
20230705,104900,50486829,1309,1309,1309,1309,0
20230705,104800,50486829,1309,1309,1309,1309,0
20230705,104700,50486829,1309,1309,1309,1309,0
20230705,104600,50486829,1309,1309,1309,1309,1
20230705,104500,50485520,1307,1307,1307,1307,0
20230705,104400,50485520,1307,1307,1307,1307,744
20230705,104300,49513112,1307,1307,1307,1307,10
20230705,104200,49500042,1304,1307,1307,1304,234
20230705,104100,49194219,1306,1306,1306,1306,0
20230705,104000,49194219,1306,1306,1306,1306,71
20230705,103900,49101493,1304,1304,1304,1304,25
20230705,103800,49068893,1306,1304,1306,1304,174
20230705,103700,48841845,1306,1307,1307,1306,11
20230705,103600,48827469,1308,1308,1309,1308,30
20230705,103500,48788219,1309,1304,1309,1304,5
20230705,103400,48781679,1304,1304,1304,1304,0
20230705,103300,48781679,1304,1304,1304,1304,0
20230705,103200,48781679,1304,1305,1305,1304,6
20230705,103100,48773850,1305,1305,1305,1305,0
20230705,103000,48773850,1305,1305,1305,1305,0
20230705,102900,48773850,1305,1305,1305,1305,1
20230705,102800,48772545,1306,1306,1306,1306,0
20230705,102700,48772545,1306,1306,1306,1306,2
20230705,102600,48769933,1304,1305,1305,1304,1000
20230705,102500,47465932,1307,1309,1309,1307,2
20230705,102400,47463316,1311,1311,1311,1311,0
20230705,102300,47463316,1311,1311,1311,1311,0
20230705,102200,47463316,1311,1311,1311,1311,0
20230705,102100,47463316,1311,1313,1313,1311,2
20230705,102000,47460692,1314,1314,1314,1314,342
20230705,101900,47011304,1317,1317,1317,1317,0
20230705,101800,47011304,1317,1317,1317,1317,100
20230705,101700,46879604,1317,1303,1317,1302,1522
20230705,101600,44897474,1302,1302,1302,1302,12
20230705,101500,44881850,1305,1305,1305,1305,0
20230705,101400,44881850,1305,1305,1305,1305,0
20230705,101300,44881850,1305,1305,1305,1305,0
20230705,101200,44881850,1305,1305,1305,1305,4
20230705,101100,44876630,1300,1300,1300,1300,3686
20230705,101000,40084830,1300,1304,1304,1300,4295
20230705,100900,34496657,1304,1304,1304,1304,0
20230705,100800,34496657,1304,1304,1304,1304,0
20230705,100700,34496657,1304,1304,1304,1304,9
20230705,100600,34484921,1309,1309,1309,1309,0
20230705,100500,34484921,1309,1309,1309,1309,0
20230705,100400,34484921,1309,1309,1309,1309,0
20230705,100300,34484921,1309,1309,1309,1309,0
20230705,100200,34484921,1309,1309,1309,1309,4
20230705,100100,34479685,1304,1304,1304,1304,0
20230705,100000,34479685,1304,1302,1304,1302,159
20230705,095900,34272549,1304,1302,1304,1302,10
20230705,095800,34259521,1301,1301,1301,1301,8
20230705,095700,34249113,1304,1304,1304,1304,2
20230705,095600,34246505,1300,1300,1300,1300,164
20230705,095500,34033305,1304,1303,1304,1303,20
20230705,095400,34007242,1308,1308,1308,1308,0
20230705,095300,34007242,1308,1308,1308,1308,0
20230705,095200,34007242,1308,1308,1308,1308,0
20230705,095100,34007242,1308,1308,1308,1308,0
20230705,095000,34007242,1308,1310,1310,1299,1858
20230705,094900,31589295,1310,1310,1310,1310,0
20230705,094800,31589295,1310,1310,1310,1310,20
20230705,094700,31563095,1309,1310,1310,1309,671
20230705,094600,30684090,1310,1317,1317,1310,1928
20230705,094500,28156160,1317,1317,1317,1317,200
20230705,094400,27892760,1327,1327,1327,1327,0
20230705,094300,27892760,1327,1327,1327,1327,0
20230705,094200,27892760,1327,1327,1327,1327,0
20230705,094100,27892760,1327,1327,1327,1327,0
20230705,094000,27892760,1327,1327,1327,1327,0
20230705,093900,27892760,1327,1328,1329,1327,2858
20230705,093800,24097761,1328,1323,1328,1323,1128
20230705,093700,22600652,1324,1324,1324,1324,0
20230705,093600,22600652,1324,1324,1324,1324,0
20230705,093500,22600652,1324,1324,1324,1324,0
20230705,093400,22600652,1324,1324,1324,1324,31
20230705,093300,22559608,1324,1324,1324,1324,3
20230705,093200,22555636,1324,1326,1326,1324,51
20230705,093100,22488110,1315,1321,1327,1315,1577
20230705,093000,20411535,1320,1320,1320,1320,6
20230705,092900,20403615,1321,1320,1321,1320,21
20230705,092800,20375885,1320,1320,1320,1320,0
20230705,092700,20375885,1320,1320,1320,1320,1
20230705,092600,20374565,1321,1321,1321,1321,0
20230705,092500,20374565,1321,1321,1321,1321,0
20230705,092400,20374565,1321,1321,1321,1321,800
20230705,092300,19317765,1321,1320,1321,1320,150
20230705,092200,19119760,1313,1313,1313,1313,1
20230705,092100,19118447,1313,1313,1313,1313,49
20230705,092000,19054110,1322,1324,1324,1311,65
20230705,091900,18968296,1329,1323,1329,1323,1733
20230705,091800,16670442,1324,1324,1324,1324,0
20230705,091700,16670442,1324,1324,1324,1324,1046
20230705,091600,15285538,1324,1325,1325,1324,189
20230705,091500,15035118,1325,1326,1326,1324,174
20230705,091400,14804463,1325,1325,1325,1325,172
20230705,091300,14576563,1325,1323,1325,1322,656
20230705,091200,13708009,1324,1324,1324,1323,350
20230705,091100,13244658,1326,1319,1350,1313,3419
20230705,091000,8709485,1320,1317,1320,1316,1325
20230705,090900,6961633,1318,1318,1318,1318,500
20230705,090800,6302633,1319,1309,1319,1309,1115
20230705,090700,4841680,1310,1301,1310,1301,454
20230705,090600,4250741,1301,1299,1301,1299,601
20230705,090500,3470040,1299,1296,1299,1296,185
20230705,090400,3230277,1296,1296,1296,1296,0
20230705,090300,3230277,1296,1295,1296,1294,13
20230705,090200,3213450,1294,1295,1296,1294,1022
20230705,090100,1889113,1297,1296,1297,1296,247
20230705,090000,1568853,1287,1287,1287,1287,1219