KissMeData/008290/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184800,449786372,1333,1333,1333,1333,13255
20230705,184700,449786372,1333,1333,1333,1333,0
20230705,184600,449786372,1333,1333,1333,1333,0
20230705,184500,449786372,1333,1333,1333,1333,0
20230705,184400,449786372,1333,1333,1333,1333,0
20230705,184300,449786372,1333,1333,1333,1333,0
20230705,184200,449786372,1333,1333,1333,1333,0
20230705,184100,449786372,1333,1333,1333,1333,0
20230705,184000,449786372,1333,1333,1333,1333,0
20230705,183900,449786372,1333,1333,1333,1333,0
20230705,183800,449786372,1333,1333,1333,1333,0
20230705,183700,449786372,1333,1333,1333,1333,0
20230705,183600,449786372,1333,1333,1333,1333,0
20230705,183500,449786372,1333,1333,1333,1333,0
20230705,183400,449786372,1333,1333,1333,1333,0
20230705,183300,449786372,1333,1333,1333,1333,0
20230705,183200,449786372,1333,1333,1333,1333,0
20230705,183100,449786372,1333,1333,1333,1333,0
20230705,183000,449786372,1333,1333,1333,1333,0
20230705,182900,449786372,1333,1333,1333,1333,0
20230705,182800,449786372,1333,1333,1333,1333,0
20230705,182700,449786372,1333,1333,1333,1333,0
20230705,182600,449786372,1333,1333,1333,1333,0
20230705,182500,449786372,1333,1333,1333,1333,0
20230705,182400,449786372,1333,1333,1333,1333,0
20230705,182300,449786372,1333,1333,1333,1333,0
20230705,182200,449786372,1333,1333,1333,1333,0
20230705,182100,449786372,1333,1333,1333,1333,0
20230705,182000,449786372,1333,1333,1333,1333,0
20230705,181900,449786372,1333,1333,1333,1333,0
20230705,181800,449786372,1333,1333,1333,1333,13255
20230705,181700,449786372,1333,1333,1333,1333,0
20230705,181600,449786372,1333,1333,1333,1333,0
20230705,181500,449786372,1333,1333,1333,1333,0
20230705,181400,449786372,1333,1333,1333,1333,0
20230705,181300,449786372,1333,1333,1333,1333,0
20230705,181200,449786372,1333,1333,1333,1333,0
20230705,181100,449786372,1333,1333,1333,1333,0
20230705,181000,449786372,1333,1333,1333,1333,0
20230705,180900,449786372,1333,1333,1333,1333,0
20230705,180800,449786372,1333,1333,1333,1333,0
20230705,180700,449786372,1333,1333,1333,1333,0
20230705,180600,449786372,1333,1333,1333,1333,0
20230705,180500,449786372,1333,1333,1333,1333,0
20230705,180400,449786372,1333,1333,1333,1333,0
20230705,180300,449786372,1333,1333,1333,1333,0
20230705,180200,449786372,1333,1333,1333,1333,0
20230705,180100,449786372,1333,1333,1333,1333,0
20230705,180000,449786372,1333,1333,1333,1333,0
20230705,175900,449786372,1333,1333,1333,1333,0
20230705,175800,449786372,1333,1333,1333,1333,0
20230705,175700,449786372,1333,1333,1333,1333,0
20230705,175600,449786372,1333,1333,1333,1333,0
20230705,175500,449786372,1333,1333,1333,1333,0
20230705,175400,449786372,1333,1333,1333,1333,0
20230705,175300,449786372,1333,1333,1333,1333,0
20230705,175200,449786372,1333,1333,1333,1333,0
20230705,175100,449786372,1333,1333,1333,1333,0
20230705,175000,449786372,1333,1333,1333,1333,0
20230705,174900,449786372,1333,1333,1333,1333,0
20230705,174800,449786372,1333,1333,1333,1333,13255
20230705,174700,449786372,1333,1333,1333,1333,0
20230705,174600,449786372,1333,1333,1333,1333,0
20230705,174500,449786372,1333,1333,1333,1333,0
20230705,174400,449786372,1333,1333,1333,1333,0
20230705,174300,449786372,1333,1333,1333,1333,0
20230705,174200,449786372,1333,1333,1333,1333,0
20230705,174100,449786372,1333,1333,1333,1333,0
20230705,174000,449786372,1333,1333,1333,1333,0
20230705,173900,449786372,1333,1333,1333,1333,0
20230705,173800,449786372,1333,1333,1333,1333,0
20230705,173700,449786372,1333,1333,1333,1333,0
20230705,173600,449786372,1333,1333,1333,1333,0
20230705,173500,449786372,1333,1333,1333,1333,0
20230705,173400,449786372,1333,1333,1333,1333,0
20230705,173300,449786372,1333,1333,1333,1333,0
20230705,173200,449786372,1333,1333,1333,1333,0
20230705,173100,449786372,1333,1333,1333,1333,0
20230705,173000,449786372,1333,1333,1333,1333,0
20230705,172900,449786372,1333,1333,1333,1333,0
20230705,172800,449786372,1333,1333,1333,1333,0
20230705,172700,449786372,1333,1333,1333,1333,0
20230705,172600,449786372,1333,1333,1333,1333,0
20230705,172500,449786372,1333,1333,1333,1333,0
20230705,172400,449786372,1333,1333,1333,1333,0
20230705,172300,449786372,1333,1333,1333,1333,0
20230705,172200,449786372,1333,1333,1333,1333,0
20230705,172100,449786372,1333,1333,1333,1333,0
20230705,172000,449786372,1333,1333,1333,1333,0
20230705,171900,449786372,1333,1333,1333,1333,0
20230705,171800,449786372,1333,1333,1333,1333,13255
20230705,171700,449786372,1333,1333,1333,1333,0
20230705,171600,449786372,1333,1333,1333,1333,0
20230705,171500,449786372,1333,1333,1333,1333,0
20230705,171400,449786372,1333,1333,1333,1333,0
20230705,171300,449786372,1333,1333,1333,1333,0
20230705,171200,449786372,1333,1333,1333,1333,0
20230705,171100,449786372,1333,1333,1333,1333,0
20230705,171000,449786372,1333,1333,1333,1333,0
20230705,170900,449786372,1333,1333,1333,1333,0
20230705,170800,449786372,1333,1333,1333,1333,0
20230705,170700,449786372,1333,1333,1333,1333,0
20230705,170600,449786372,1333,1333,1333,1333,0
20230705,170500,449786372,1333,1333,1333,1333,0
20230705,170400,449786372,1333,1333,1333,1333,0
20230705,170300,449786372,1333,1333,1333,1333,0
20230705,170200,449786372,1333,1333,1333,1333,0
20230705,170100,449786372,1333,1333,1333,1333,0
20230705,170000,449786372,1333,1333,1333,1333,0
20230705,165900,449786372,1333,1333,1333,1333,0
20230705,165800,449786372,1333,1333,1333,1333,0
20230705,165700,449786372,1333,1333,1333,1333,0
20230705,165600,449786372,1333,1333,1333,1333,0
20230705,165500,449786372,1333,1333,1333,1333,0
20230705,165400,449786372,1333,1333,1333,1333,0
20230705,165300,449786372,1333,1333,1333,1333,0
20230705,165200,449786372,1333,1333,1333,1333,0
20230705,165100,449786372,1333,1333,1333,1333,0
20230705,165000,449786372,1333,1333,1333,1333,0
20230705,164900,449786372,1333,1333,1333,1333,0
20230705,164800,449786372,1333,1333,1333,1333,13255
20230705,164700,449786372,1333,1333,1333,1333,0
20230705,164600,449786372,1333,1333,1333,1333,0
20230705,164500,449786372,1333,1333,1333,1333,0
20230705,164400,449786372,1333,1333,1333,1333,0
20230705,164300,449786372,1333,1333,1333,1333,0
20230705,164200,449786372,1333,1333,1333,1333,0
20230705,164100,449786372,1333,1333,1333,1333,0
20230705,164000,449786372,1333,1333,1333,1333,0
20230705,163900,449786372,1333,1333,1333,1333,0
20230705,163800,449786372,1333,1333,1333,1333,0
20230705,163700,449786372,1333,1333,1333,1333,0
20230705,163600,449786372,1333,1333,1333,1333,0
20230705,163500,449786372,1333,1333,1333,1333,0
20230705,163400,449786372,1333,1333,1333,1333,0
20230705,163300,449786372,1333,1333,1333,1333,0
20230705,163200,449786372,1333,1333,1333,1333,0
20230705,163100,449786372,1333,1333,1333,1333,0
20230705,163000,449786372,1333,1333,1333,1333,0
20230705,162900,449786372,1333,1333,1333,1333,0
20230705,162800,449786372,1333,1333,1333,1333,0
20230705,162700,449786372,1333,1333,1333,1333,0
20230705,162600,449786372,1333,1333,1333,1333,0
20230705,162500,449786372,1333,1333,1333,1333,0
20230705,162400,449786372,1333,1333,1333,1333,0
20230705,162300,449786372,1333,1333,1333,1333,0
20230705,162200,449786372,1333,1333,1333,1333,0
20230705,162100,449786372,1333,1333,1333,1333,0
20230705,162000,449786372,1333,1333,1333,1333,0
20230705,161900,449786372,1333,1333,1333,1333,0
20230705,161800,449786372,1333,1333,1333,1333,13255
20230705,161700,449786372,1333,1333,1333,1333,0
20230705,161600,449786372,1333,1333,1333,1333,0
20230705,161500,449786372,1333,1333,1333,1333,0
20230705,161400,449786372,1333,1333,1333,1333,0
20230705,161300,449786372,1333,1333,1333,1333,0
20230705,161200,449786372,1333,1333,1333,1333,0
20230705,161100,449786372,1333,1333,1333,1333,0
20230705,161000,449786372,1333,1333,1333,1333,0
20230705,160900,449786372,1333,1333,1333,1333,0
20230705,160800,449786372,1333,1333,1333,1333,0
20230705,160700,449786372,1333,1333,1333,1333,0
20230705,160600,449786372,1333,1333,1333,1333,0
20230705,160500,449786372,1333,1333,1333,1333,0
20230705,160400,449786372,1333,1333,1333,1333,0
20230705,160300,449786372,1333,1333,1333,1333,0
20230705,160200,449786372,1333,1333,1333,1333,0
20230705,160100,449786372,1333,1333,1333,1333,0
20230705,160000,449786372,1333,1333,1333,1333,0
20230705,155900,449786372,1333,1333,1333,1333,0
20230705,155800,449786372,1333,1333,1333,1333,0
20230705,155700,449786372,1333,1333,1333,1333,0
20230705,155600,449786372,1333,1333,1333,1333,0
20230705,155500,449786372,1333,1333,1333,1333,0
20230705,155400,449786372,1333,1333,1333,1333,0
20230705,155300,449786372,1333,1333,1333,1333,0
20230705,155200,449786372,1333,1333,1333,1333,0
20230705,155100,449786372,1333,1333,1333,1333,0
20230705,155000,449786372,1333,1333,1333,1333,0
20230705,154900,449786372,1333,1333,1333,1333,0
20230705,154800,449786372,1333,1333,1333,1333,13255
20230705,154700,449786372,1333,1333,1333,1333,0
20230705,154600,449786372,1333,1333,1333,1333,0
20230705,154500,449786372,1333,1333,1333,1333,0
20230705,154400,449786372,1333,1333,1333,1333,0
20230705,154300,449786372,1333,1333,1333,1333,0
20230705,154200,449786372,1333,1333,1333,1333,0
20230705,154100,449786372,1333,1333,1333,1333,0
20230705,154000,449786372,1333,1333,1333,1333,0
20230705,153900,449786372,1333,1333,1333,1333,0
20230705,153800,449786372,1333,1333,1333,1333,0
20230705,153700,449786372,1333,1333,1333,1333,0
20230705,153600,449786372,1333,1333,1333,1333,0
20230705,153500,449786372,1333,1333,1333,1333,0
20230705,153400,449786372,1333,1333,1333,1333,0
20230705,153300,449786372,1333,1333,1333,1333,0
20230705,153200,449786372,1333,1333,1333,1333,0
20230705,153100,449786372,1333,1333,1333,1333,0
20230705,153000,449786372,1333,1333,1333,1333,13255
20230705,152900,432117457,1333,1333,1333,1333,0
20230705,152800,432117457,1333,1333,1333,1333,0
20230705,152700,432117457,1333,1333,1333,1333,0
20230705,152600,432117457,1333,1333,1333,1333,0
20230705,152500,432117457,1333,1333,1333,1333,0
20230705,152400,432117457,1333,1333,1333,1333,0
20230705,152300,432117457,1333,1333,1333,1333,0
20230705,152200,432117457,1333,1333,1333,1333,0
20230705,152100,432117457,1333,1333,1333,1333,0
20230705,152000,432117457,1333,1333,1333,1333,0
20230705,151900,432117457,1333,1331,1333,1327,85187
20230705,151800,319048396,1330,1326,1330,1326,17918
20230705,151700,295262809,1329,1329,1329,1329,0
20230705,151600,295262809,1329,1329,1329,1329,34
20230705,151500,295217623,1330,1330,1330,1330,0
20230705,151400,295217623,1330,1329,1330,1329,813
20230705,151300,294137145,1329,1329,1329,1329,100
20230705,151200,294004245,1330,1330,1330,1330,0
20230705,151100,294004245,1330,1330,1330,1330,0
20230705,151000,294004245,1330,1329,1330,1329,2601
20230705,150900,290546257,1329,1323,1329,1323,1103
20230705,150800,289080436,1323,1323,1323,1323,115
20230705,150700,288928291,1331,1331,1331,1331,12
20230705,150600,288912319,1328,1328,1328,1328,0
20230705,150500,288912319,1328,1324,1328,1324,451
20230705,150400,288314815,1324,1324,1324,1324,0
20230705,150300,288314815,1324,1324,1324,1324,144
20230705,150200,288124159,1324,1325,1325,1324,537
20230705,150100,287413034,1333,1333,1333,1333,0
20230705,150000,287413034,1333,1333,1333,1333,0
20230705,145900,287413034,1333,1333,1333,1333,0
20230705,145800,287413034,1333,1333,1333,1324,376
20230705,145700,286915079,1325,1326,1326,1325,1000
20230705,145600,285590066,1333,1333,1333,1333,0
20230705,145500,285590066,1333,1326,1333,1326,14
20230705,145400,285571474,1333,1326,1333,1326,1096
20230705,145300,284114006,1333,1333,1333,1333,1
20230705,145200,284112673,1333,1333,1333,1333,2
20230705,145100,284110007,1326,1326,1326,1326,1
20230705,145000,284108681,1324,1325,1325,1324,500
20230705,144900,283446581,1334,1334,1334,1334,0
20230705,144800,283446581,1334,1334,1334,1334,0
20230705,144700,283446581,1334,1334,1334,1334,0
20230705,144600,283446581,1334,1334,1334,1334,0
20230705,144500,283446581,1334,1334,1334,1334,0
20230705,144400,283446581,1334,1334,1334,1334,0
20230705,144300,283446581,1334,1334,1334,1334,0
20230705,144200,283446581,1334,1334,1334,1334,735
20230705,144100,282466091,1334,1334,1334,1334,3
20230705,144000,282462089,1333,1328,1333,1328,16421
20230705,143900,260604756,1328,1324,1328,1324,2
20230705,143800,260602104,1328,1322,1328,1322,1058
20230705,143700,259198564,1325,1325,1325,1325,0
20230705,143600,259198564,1325,1325,1325,1325,2
20230705,143500,259195914,1322,1322,1322,1322,0
20230705,143400,259195914,1322,1322,1326,1322,701
20230705,143300,258269188,1326,1326,1326,1326,0
20230705,143200,258269188,1326,1326,1326,1326,0
20230705,143100,258269188,1326,1326,1326,1326,0
20230705,143000,258269188,1326,1326,1326,1326,6
20230705,142900,258261232,1326,1325,1326,1325,144
20230705,142800,258070297,1322,1322,1322,1322,0
20230705,142700,258070297,1322,1322,1322,1322,0
20230705,142600,258070297,1322,1322,1322,1322,3
20230705,142500,258066331,1322,1324,1324,1322,34
20230705,142400,258021348,1325,1325,1325,1325,155
20230705,142300,257815973,1325,1325,1325,1325,88
20230705,142200,257699373,1324,1325,1325,1313,191
20230705,142100,257447917,1330,1320,1330,1314,18158
20230705,142000,233350508,1312,1312,1312,1312,2
20230705,141900,233347884,1312,1313,1313,1312,436
20230705,141800,232775451,1314,1314,1314,1314,2
20230705,141700,232772823,1312,1324,1324,1312,400
20230705,141600,232246973,1324,1324,1324,1324,35
20230705,141500,232200633,1325,1325,1325,1325,0
20230705,141400,232200633,1325,1325,1325,1325,0
20230705,141300,232200633,1325,1325,1325,1325,101
20230705,141200,232066808,1325,1325,1325,1325,5
20230705,141100,232060183,1325,1325,1325,1325,3
20230705,141000,232056208,1325,1325,1325,1325,0
20230705,140900,232056208,1325,1325,1325,1325,3
20230705,140800,232052233,1325,1325,1325,1325,0
20230705,140700,232052233,1325,1324,1325,1324,25
20230705,140600,232019131,1325,1324,1325,1324,38
20230705,140500,231968817,1325,1324,1325,1324,39
20230705,140400,231917179,1325,1312,1325,1312,1222
20230705,140300,230300939,1324,1324,1324,1323,1001
20230705,140200,228975640,1324,1324,1325,1323,56
20230705,140100,228901504,1325,1321,1325,1320,90
20230705,140000,228782656,1312,1312,1312,1312,150
20230705,135900,228585856,1321,1322,1322,1321,110
20230705,135800,228440516,1322,1322,1322,1322,71
20230705,135700,228346654,1322,1321,1322,1321,81
20230705,135600,228239645,1321,1321,1321,1321,1
20230705,135500,228238324,1312,1316,1316,1312,5000
20230705,135400,221677134,1316,1324,1324,1316,502
20230705,135300,221016401,1317,1319,1319,1317,500
20230705,135200,220357801,1327,1327,1327,1327,0
20230705,135100,220357801,1327,1327,1327,1327,0
20230705,135000,220357801,1327,1327,1327,1327,0
20230705,134900,220357801,1327,1327,1327,1327,20
20230705,134800,220331261,1328,1318,1328,1318,1000
20230705,134700,219011786,1318,1320,1320,1318,1162
20230705,134600,217480136,1327,1327,1327,1327,0
20230705,134500,217480136,1327,1327,1327,1327,0
20230705,134400,217480136,1327,1327,1327,1327,52
20230705,134300,217411132,1327,1327,1327,1327,5
20230705,134200,217404497,1327,1327,1327,1327,0
20230705,134100,217404497,1327,1327,1327,1327,1
20230705,134000,217403170,1320,1320,1320,1320,0
20230705,133900,217403170,1320,1320,1320,1320,0
20230705,133800,217403170,1320,1320,1320,1320,0
20230705,133700,217403170,1320,1320,1320,1320,0
20230705,133600,217403170,1320,1320,1320,1320,0
20230705,133500,217403170,1320,1320,1320,1320,0
20230705,133400,217403170,1320,1320,1320,1320,10
20230705,133300,217389970,1320,1321,1321,1320,205
20230705,133200,217119170,1328,1328,1328,1328,2010
20230705,133100,214449890,1327,1325,1327,1325,2909
20230705,133000,210590037,1325,1317,1325,1317,1000
20230705,132900,209268057,1312,1312,1312,1312,265
20230705,132800,208920377,1312,1312,1312,1312,0
20230705,132700,208920377,1312,1312,1312,1312,2
20230705,132600,208917753,1312,1313,1313,1312,10
20230705,132500,208904630,1317,1317,1317,1317,0
20230705,132400,208904630,1317,1317,1317,1317,2
20230705,132300,208901996,1312,1312,1312,1312,100
20230705,132200,208770796,1316,1316,1316,1316,0
20230705,132100,208770796,1316,1316,1316,1316,0
20230705,132000,208770796,1316,1316,1316,1316,2
20230705,131900,208768164,1311,1311,1311,1311,0
20230705,131800,208768164,1311,1311,1311,1311,766
20230705,131700,207763938,1315,1315,1315,1315,0
20230705,131600,207763938,1315,1315,1315,1315,0
20230705,131500,207763938,1315,1315,1315,1315,0
20230705,131400,207763938,1315,1315,1315,1315,0
20230705,131300,207763938,1315,1315,1315,1315,0
20230705,131200,207763938,1315,1315,1315,1315,0
20230705,131100,207763938,1315,1315,1315,1315,0
20230705,131000,207763938,1315,1311,1315,1311,10000
20230705,130900,194627401,1313,1313,1313,1313,0
20230705,130800,194627401,1313,1313,1313,1313,2074
20230705,130700,191904239,1313,1313,1313,1313,1000
20230705,130600,190591239,1303,1303,1303,1303,6
20230705,130500,190583421,1314,1314,1314,1314,0
20230705,130400,190583421,1314,1314,1314,1314,0
20230705,130300,190583421,1314,1301,1314,1301,7300
20230705,130200,181000229,1301,1301,1301,1301,10
20230705,130100,180987219,1301,1301,1301,1301,0
20230705,130000,180987219,1301,1301,1301,1301,0
20230705,125900,180987219,1301,1301,1301,1301,0
20230705,125800,180987219,1301,1304,1304,1301,2594
20230705,125700,177610026,1307,1307,1307,1307,1
20230705,125600,177608719,1307,1307,1307,1307,0
20230705,125500,177608719,1307,1307,1307,1307,0
20230705,125400,177608719,1307,1307,1307,1307,0
20230705,125300,177608719,1307,1307,1307,1307,0
20230705,125200,177608719,1307,1307,1307,1307,0
20230705,125100,177608719,1307,1307,1307,1307,0
20230705,125000,177608719,1307,1307,1307,1307,0
20230705,124900,177608719,1307,1307,1307,1307,0
20230705,124800,177608719,1307,1307,1307,1307,380
20230705,124700,177112059,1304,1304,1304,1304,0
20230705,124600,177112059,1304,1304,1304,1304,65
20230705,124500,177027299,1302,1302,1302,1302,0
20230705,124400,177027299,1302,1302,1302,1302,0
20230705,124300,177027299,1302,1302,1302,1302,0
20230705,124200,177027299,1302,1302,1302,1302,0
20230705,124100,177027299,1302,1302,1302,1302,0
20230705,124000,177027299,1302,1302,1302,1302,0
20230705,123900,177027299,1302,1302,1302,1302,0
20230705,123800,177027299,1302,1302,1302,1302,100
20230705,123700,176897099,1304,1304,1304,1304,100
20230705,123600,176766699,1304,1304,1304,1304,0
20230705,123500,176766699,1304,1304,1304,1304,0
20230705,123400,176766699,1304,1297,1304,1297,38
20230705,123300,176717399,1297,1297,1297,1297,76
20230705,123200,176618827,1297,1297,1297,1297,115
20230705,123100,176469672,1297,1297,1297,1297,0
20230705,123000,176469672,1297,1299,1299,1297,5000
20230705,122900,169983832,1304,1304,1304,1304,0
20230705,122800,169983832,1304,1304,1304,1304,0
20230705,122700,169983832,1304,1304,1304,1304,3
20230705,122600,169979920,1302,1302,1302,1302,0
20230705,122500,169979920,1302,1304,1304,1302,30
20230705,122400,169940820,1304,1304,1304,1304,0
20230705,122300,169940820,1304,1304,1304,1304,0
20230705,122200,169940820,1304,1304,1304,1304,0
20230705,122100,169940820,1304,1304,1304,1304,0
20230705,122000,169940820,1304,1304,1304,1304,0
20230705,121900,169940820,1304,1304,1304,1304,0
20230705,121800,169940820,1304,1304,1304,1304,0
20230705,121700,169940820,1304,1304,1304,1304,855
20230705,121600,168825900,1304,1304,1304,1304,0
20230705,121500,168825900,1304,1304,1304,1304,0
20230705,121400,168825900,1304,1304,1304,1304,12
20230705,121300,168810252,1295,1302,1309,1295,10371
20230705,121200,155361196,1300,1300,1300,1300,0
20230705,121100,155361196,1300,1300,1300,1300,0
20230705,121000,155361196,1300,1300,1300,1300,0
20230705,120900,155361196,1300,1303,1303,1300,5000
20230705,120800,148853037,1301,1301,1301,1301,0
20230705,120700,148853037,1301,1304,1304,1301,1952
20230705,120600,146310117,1305,1311,1311,1305,5048
20230705,120500,139715896,1314,1314,1314,1314,0
20230705,120400,139715896,1314,1314,1314,1314,0
20230705,120300,139715896,1314,1314,1314,1314,701
20230705,120200,138794782,1314,1314,1314,1314,0
20230705,120100,138794782,1314,1314,1314,1314,0
20230705,120000,138794782,1314,1314,1314,1314,0
20230705,115900,138794782,1314,1314,1314,1314,0
20230705,115800,138794782,1314,1314,1314,1314,514
20230705,115700,138119386,1315,1315,1315,1315,0
20230705,115600,138119386,1315,1315,1315,1315,0
20230705,115500,138119386,1315,1315,1315,1315,0
20230705,115400,138119386,1315,1315,1315,1315,0
20230705,115300,138119386,1315,1315,1315,1315,0
20230705,115200,138119386,1315,1315,1315,1315,67
20230705,115100,138031281,1324,1324,1324,1324,0
20230705,115000,138031281,1324,1324,1324,1324,20
20230705,114900,138004801,1326,1326,1326,1326,0
20230705,114800,138004801,1326,1326,1326,1326,0
20230705,114700,138004801,1326,1326,1326,1326,0
20230705,114600,138004801,1326,1326,1326,1326,0
20230705,114500,138004801,1326,1326,1326,1326,0
20230705,114400,138004801,1326,1326,1326,1326,0
20230705,114300,138004801,1326,1326,1326,1326,0
20230705,114200,138004801,1326,1326,1326,1326,0
20230705,114100,138004801,1326,1326,1326,1326,0
20230705,114000,138004801,1326,1326,1326,1326,0
20230705,113900,138004801,1326,1326,1326,1326,100
20230705,113800,137872201,1326,1326,1326,1326,0
20230705,113700,137872201,1326,1325,1326,1325,7
20230705,113600,137862924,1314,1314,1314,1314,0
20230705,113500,137862924,1314,1314,1314,1314,5
20230705,113400,137856354,1328,1328,1328,1328,0
20230705,113300,137856354,1328,1328,1328,1328,0
20230705,113200,137856354,1328,1328,1328,1328,0
20230705,113100,137856354,1328,1328,1328,1328,0
20230705,113000,137856354,1328,1328,1328,1328,3
20230705,112900,137852370,1316,1320,1320,1316,58
20230705,112800,137776010,1331,1331,1331,1331,0
20230705,112700,137776010,1331,1330,1331,1330,28
20230705,112600,137738754,1331,1330,1331,1330,357
20230705,112500,137263941,1330,1330,1330,1330,0
20230705,112400,137263941,1330,1330,1330,1330,8
20230705,112300,137253301,1330,1330,1330,1330,0
20230705,112200,137253301,1330,1325,1331,1325,2008
20230705,112100,134584312,1326,1326,1326,1326,10
20230705,112000,134571052,1327,1327,1327,1327,0
20230705,111900,134571052,1327,1310,1327,1310,2
20230705,111800,134568415,1329,1321,1331,1321,4020
20230705,111700,129233041,1309,1321,1322,1309,5000
20230705,111600,122650849,1324,1324,1324,1324,0
20230705,111500,122650849,1324,1324,1324,1324,0
20230705,111400,122650849,1324,1323,1324,1323,381
20230705,111300,122146785,1324,1324,1324,1324,0
20230705,111200,122146785,1324,1322,1324,1322,132
20230705,111100,121972188,1323,1323,1324,1323,50
20230705,111000,121906037,1324,1323,1324,1323,273
20230705,110900,121544855,1323,1323,1323,1309,1145
20230705,110800,120044064,1324,1323,1324,1323,45
20230705,110700,119984506,1326,1320,1326,1300,2889
20230705,110600,116218584,1331,1331,1331,1331,0
20230705,110500,116218584,1331,1331,1331,1331,0
20230705,110400,116218584,1331,1331,1331,1331,0
20230705,110300,116218584,1331,1331,1331,1331,0
20230705,110200,116218584,1331,1327,1331,1327,113
20230705,110100,116068407,1320,1321,1321,1320,540
20230705,110000,115355566,1331,1331,1331,1331,0
20230705,105900,115355566,1331,1331,1331,1331,0
20230705,105800,115355566,1331,1331,1331,1331,0
20230705,105700,115355566,1331,1331,1331,1331,0
20230705,105600,115355566,1331,1331,1331,1331,0
20230705,105500,115355566,1331,1331,1331,1331,0
20230705,105400,115355566,1331,1331,1331,1331,0
20230705,105300,115355566,1331,1331,1331,1331,0
20230705,105200,115355566,1331,1331,1331,1331,0
20230705,105100,115355566,1331,1331,1331,1331,0
20230705,105000,115355566,1331,1330,1331,1330,16
20230705,104900,115334276,1321,1321,1321,1321,4
20230705,104800,115328992,1331,1331,1331,1331,3
20230705,104700,115324999,1333,1333,1333,1333,0
20230705,104600,115324999,1333,1333,1333,1333,0
20230705,104500,115324999,1333,1333,1333,1333,0
20230705,104400,115324999,1333,1333,1333,1333,0
20230705,104300,115324999,1333,1333,1333,1333,500
20230705,104200,114658499,1317,1320,1320,1317,5
20230705,104100,114651911,1333,1333,1333,1333,0
20230705,104000,114651911,1333,1327,1333,1327,158
20230705,103900,114441518,1327,1325,1327,1325,1000
20230705,103800,113114792,1327,1327,1327,1327,0
20230705,103700,113114792,1327,1327,1327,1327,0
20230705,103600,113114792,1327,1327,1327,1327,4
20230705,103500,113109484,1326,1326,1326,1326,0
20230705,103400,113109484,1326,1326,1326,1326,281
20230705,103300,112736878,1327,1327,1327,1327,0
20230705,103200,112736878,1327,1327,1327,1327,0
20230705,103100,112736878,1327,1327,1327,1327,0
20230705,103000,112736878,1327,1327,1327,1327,5
20230705,102900,112730243,1327,1327,1327,1327,0
20230705,102800,112730243,1327,1327,1327,1327,0
20230705,102700,112730243,1327,1327,1327,1327,0
20230705,102600,112730243,1327,1327,1327,1327,0
20230705,102500,112730243,1327,1321,1327,1321,79
20230705,102400,112625866,1327,1327,1327,1327,2
20230705,102300,112623212,1327,1327,1327,1327,0
20230705,102200,112623212,1327,1327,1327,1327,0
20230705,102100,112623212,1327,1327,1327,1327,552
20230705,102000,111890708,1327,1327,1327,1327,10
20230705,101900,111877438,1327,1327,1327,1327,22
20230705,101800,111848244,1327,1327,1327,1327,5
20230705,101700,111841609,1319,1319,1319,1319,30
20230705,101600,111802039,1337,1337,1337,1337,747
20230705,101500,110803300,1338,1335,1338,1335,6942
20230705,101400,101535666,1335,1330,1335,1329,8022
20230705,101300,90857469,1333,1305,1333,1305,15565
20230705,101200,70256194,1305,1305,1305,1305,0
20230705,101100,70256194,1305,1297,1305,1297,546
20230705,101000,69547992,1310,1310,1310,1310,0
20230705,100900,69547992,1310,1310,1310,1310,0
20230705,100800,69547992,1310,1310,1310,1310,0
20230705,100700,69547992,1310,1310,1310,1310,0
20230705,100600,69547992,1310,1310,1310,1310,0
20230705,100500,69547992,1310,1297,1310,1295,8523
20230705,100400,58398903,1297,1297,1297,1297,172
20230705,100300,58175819,1297,1297,1297,1297,187
20230705,100200,57933280,1298,1292,1298,1292,3733
20230705,100100,53087959,1297,1292,1297,1292,4
20230705,100000,53082776,1291,1291,1291,1291,0
20230705,095900,53082776,1291,1291,1291,1291,0
20230705,095800,53082776,1291,1291,1291,1291,0
20230705,095700,53082776,1291,1291,1291,1291,0
20230705,095600,53082776,1291,1291,1291,1291,0
20230705,095500,53082776,1291,1291,1291,1291,0
20230705,095400,53082776,1291,1291,1291,1291,0
20230705,095300,53082776,1291,1292,1292,1291,228
20230705,095200,52788306,1292,1298,1298,1292,5000
20230705,095100,46318983,1304,1304,1304,1304,0
20230705,095000,46318983,1304,1304,1304,1304,1
20230705,094900,46317679,1302,1302,1303,1302,220
20230705,094800,46031052,1302,1301,1302,1300,330
20230705,094700,45601415,1302,1300,1303,1300,51
20230705,094600,45535057,1300,1297,1300,1296,195
20230705,094500,45281876,1297,1293,1297,1293,330
20230705,094400,44854882,1293,1293,1293,1293,755
20230705,094300,43878667,1295,1295,1295,1295,0
20230705,094200,43878667,1295,1295,1295,1295,0
20230705,094100,43878667,1295,1295,1295,1295,0
20230705,094000,43878667,1295,1295,1295,1295,0
20230705,093900,43878667,1295,1295,1295,1295,30
20230705,093800,43839817,1302,1291,1302,1291,113
20230705,093700,43693923,1291,1291,1291,1291,567
20230705,093600,42961926,1292,1292,1292,1292,407
20230705,093500,42436082,1292,1294,1294,1291,995
20230705,093400,41150438,1295,1300,1300,1295,4242
20230705,093300,35642023,1303,1304,1304,1303,695
20230705,093200,34736150,1304,1304,1304,1304,5
20230705,093100,34729630,1304,1304,1304,1304,5
20230705,093000,34723110,1303,1303,1303,1303,0
20230705,092900,34723110,1303,1301,1303,1300,2772
20230705,092800,31116580,1301,1301,1301,1301,972
20230705,092700,29852008,1301,1301,1301,1301,390
20230705,092600,29344618,1301,1304,1304,1301,2358
20230705,092500,26273243,1304,1304,1304,1304,290
20230705,092400,25895083,1304,1304,1304,1304,631
20230705,092300,25072259,1303,1303,1303,1303,35
20230705,092200,25026654,1303,1303,1303,1303,0
20230705,092100,25026654,1303,1303,1303,1303,72
20230705,092000,24932838,1303,1303,1303,1303,0
20230705,091900,24932838,1303,1309,1309,1303,3698
20230705,091800,20100064,1310,1310,1310,1310,500
20230705,091700,19445064,1310,1312,1312,1310,2530
20230705,091600,16128530,1312,1315,1315,1312,1095
20230705,091500,14691322,1315,1315,1315,1315,821
20230705,091400,13611707,1316,1316,1316,1316,0
20230705,091300,13611707,1316,1316,1316,1316,502
20230705,091200,12951075,1317,1311,1317,1311,421
20230705,091100,12396918,1311,1318,1318,1311,3481
20230705,091000,7832799,1322,1318,1322,1318,233
20230705,090900,7525477,1318,1318,1318,1318,4
20230705,090800,7520205,1318,1318,1318,1318,0
20230705,090700,7520205,1318,1314,1318,1314,146
20230705,090600,7328211,1307,1307,1307,1307,0
20230705,090500,7328211,1307,1307,1307,1307,0
20230705,090400,7328211,1307,1318,1318,1306,1453
20230705,090300,5424383,1319,1319,1319,1319,31
20230705,090200,5383494,1319,1324,1324,1319,231
20230705,090100,5078580,1326,1326,1326,1326,0
20230705,090000,5078580,1326,1326,1326,1326,3830