KissMeData/007120/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184500,336355153,1760,1760,1760,1760,680
20230704,184400,336355153,1760,1760,1760,1760,0
20230704,184300,336355153,1760,1760,1760,1760,0
20230704,184200,336355153,1760,1760,1760,1760,0
20230704,184100,336355153,1760,1760,1760,1760,0
20230704,184000,336355153,1760,1760,1760,1760,0
20230704,183900,336355153,1760,1760,1760,1760,0
20230704,183800,336355153,1760,1760,1760,1760,0
20230704,183700,336355153,1760,1760,1760,1760,0
20230704,183600,336355153,1760,1760,1760,1760,0
20230704,183500,336355153,1760,1760,1760,1760,0
20230704,183400,336355153,1760,1760,1760,1760,0
20230704,183300,336355153,1760,1760,1760,1760,0
20230704,183200,336355153,1760,1760,1760,1760,0
20230704,183100,336355153,1760,1760,1760,1760,0
20230704,183000,336355153,1760,1760,1760,1760,0
20230704,182900,336355153,1760,1760,1760,1760,0
20230704,182800,336355153,1760,1760,1760,1760,0
20230704,182700,336355153,1760,1760,1760,1760,0
20230704,182600,336355153,1760,1760,1760,1760,0
20230704,182500,336355153,1760,1760,1760,1760,0
20230704,182400,336355153,1760,1760,1760,1760,0
20230704,182300,336355153,1760,1760,1760,1760,0
20230704,182200,336355153,1760,1760,1760,1760,0
20230704,182100,336355153,1760,1760,1760,1760,0
20230704,182000,336355153,1760,1760,1760,1760,0
20230704,181900,336355153,1760,1760,1760,1760,0
20230704,181800,336355153,1760,1760,1760,1760,0
20230704,181700,336355153,1760,1760,1760,1760,0
20230704,181600,336355153,1760,1760,1760,1760,0
20230704,181500,336355153,1760,1760,1760,1760,680
20230704,181400,336355153,1760,1760,1760,1760,0
20230704,181300,336355153,1760,1760,1760,1760,0
20230704,181200,336355153,1760,1760,1760,1760,0
20230704,181100,336355153,1760,1760,1760,1760,0
20230704,181000,336355153,1760,1760,1760,1760,0
20230704,180900,336355153,1760,1760,1760,1760,0
20230704,180800,336355153,1760,1760,1760,1760,0
20230704,180700,336355153,1760,1760,1760,1760,0
20230704,180600,336355153,1760,1760,1760,1760,0
20230704,180500,336355153,1760,1760,1760,1760,0
20230704,180400,336355153,1760,1760,1760,1760,0
20230704,180300,336355153,1760,1760,1760,1760,0
20230704,180200,336355153,1760,1760,1760,1760,0
20230704,180100,336355153,1760,1760,1760,1760,0
20230704,180000,336355153,1760,1760,1760,1760,0
20230704,175900,336355153,1760,1760,1760,1760,0
20230704,175800,336355153,1760,1760,1760,1760,0
20230704,175700,336355153,1760,1760,1760,1760,0
20230704,175600,336355153,1760,1760,1760,1760,0
20230704,175500,336355153,1760,1760,1760,1760,0
20230704,175400,336355153,1760,1760,1760,1760,0
20230704,175300,336355153,1760,1760,1760,1760,0
20230704,175200,336355153,1760,1760,1760,1760,0
20230704,175100,336355153,1760,1760,1760,1760,0
20230704,175000,336355153,1760,1760,1760,1760,0
20230704,174900,336355153,1760,1760,1760,1760,0
20230704,174800,336355153,1760,1760,1760,1760,0
20230704,174700,336355153,1760,1760,1760,1760,0
20230704,174600,336355153,1760,1760,1760,1760,0
20230704,174500,336355153,1760,1760,1760,1760,680
20230704,174400,336355153,1760,1760,1760,1760,0
20230704,174300,336355153,1760,1760,1760,1760,0
20230704,174200,336355153,1760,1760,1760,1760,0
20230704,174100,336355153,1760,1760,1760,1760,0
20230704,174000,336355153,1760,1760,1760,1760,0
20230704,173900,336355153,1760,1760,1760,1760,0
20230704,173800,336355153,1760,1760,1760,1760,0
20230704,173700,336355153,1760,1760,1760,1760,0
20230704,173600,336355153,1760,1760,1760,1760,0
20230704,173500,336355153,1760,1760,1760,1760,0
20230704,173400,336355153,1760,1760,1760,1760,0
20230704,173300,336355153,1760,1760,1760,1760,0
20230704,173200,336355153,1760,1760,1760,1760,0
20230704,173100,336355153,1760,1760,1760,1760,0
20230704,173000,336355153,1760,1760,1760,1760,0
20230704,172900,336355153,1760,1760,1760,1760,0
20230704,172800,336355153,1760,1760,1760,1760,0
20230704,172700,336355153,1760,1760,1760,1760,0
20230704,172600,336355153,1760,1760,1760,1760,0
20230704,172500,336355153,1760,1760,1760,1760,0
20230704,172400,336355153,1760,1760,1760,1760,0
20230704,172300,336355153,1760,1760,1760,1760,0
20230704,172200,336355153,1760,1760,1760,1760,0
20230704,172100,336355153,1760,1760,1760,1760,0
20230704,172000,336355153,1760,1760,1760,1760,0
20230704,171900,336355153,1760,1760,1760,1760,0
20230704,171800,336355153,1760,1760,1760,1760,0
20230704,171700,336355153,1760,1760,1760,1760,0
20230704,171600,336355153,1760,1760,1760,1760,0
20230704,171500,336355153,1760,1760,1760,1760,680
20230704,171400,336355153,1760,1760,1760,1760,0
20230704,171300,336355153,1760,1760,1760,1760,0
20230704,171200,336355153,1760,1760,1760,1760,0
20230704,171100,336355153,1760,1760,1760,1760,0
20230704,171000,336355153,1760,1760,1760,1760,0
20230704,170900,336355153,1760,1760,1760,1760,0
20230704,170800,336355153,1760,1760,1760,1760,0
20230704,170700,336355153,1760,1760,1760,1760,0
20230704,170600,336355153,1760,1760,1760,1760,0
20230704,170500,336355153,1760,1760,1760,1760,0
20230704,170400,336355153,1760,1760,1760,1760,0
20230704,170300,336355153,1760,1760,1760,1760,0
20230704,170200,336355153,1760,1760,1760,1760,0
20230704,170100,336355153,1760,1760,1760,1760,0
20230704,170000,336355153,1760,1760,1760,1760,0
20230704,165900,336355153,1760,1760,1760,1760,0
20230704,165800,336355153,1760,1760,1760,1760,0
20230704,165700,336355153,1760,1760,1760,1760,0
20230704,165600,336355153,1760,1760,1760,1760,0
20230704,165500,336355153,1760,1760,1760,1760,0
20230704,165400,336355153,1760,1760,1760,1760,0
20230704,165300,336355153,1760,1760,1760,1760,0
20230704,165200,336355153,1760,1760,1760,1760,0
20230704,165100,336355153,1760,1760,1760,1760,0
20230704,165000,336355153,1760,1760,1760,1760,0
20230704,164900,336355153,1760,1760,1760,1760,0
20230704,164800,336355153,1760,1760,1760,1760,0
20230704,164700,336355153,1760,1760,1760,1760,0
20230704,164600,336355153,1760,1760,1760,1760,0
20230704,164500,336355153,1760,1760,1760,1760,680
20230704,164400,336355153,1760,1760,1760,1760,0
20230704,164300,336355153,1760,1760,1760,1760,0
20230704,164200,336355153,1760,1760,1760,1760,0
20230704,164100,336355153,1760,1760,1760,1760,0
20230704,164000,336355153,1760,1760,1760,1760,0
20230704,163900,336355153,1760,1760,1760,1760,0
20230704,163800,336355153,1760,1760,1760,1760,0
20230704,163700,336355153,1760,1760,1760,1760,0
20230704,163600,336355153,1760,1760,1760,1760,0
20230704,163500,336355153,1760,1760,1760,1760,0
20230704,163400,336355153,1760,1760,1760,1760,0
20230704,163300,336355153,1760,1760,1760,1760,0
20230704,163200,336355153,1760,1760,1760,1760,0
20230704,163100,336355153,1760,1760,1760,1760,0
20230704,163000,336355153,1760,1760,1760,1760,0
20230704,162900,336355153,1760,1760,1760,1760,0
20230704,162800,336355153,1760,1760,1760,1760,0
20230704,162700,336355153,1760,1760,1760,1760,0
20230704,162600,336355153,1760,1760,1760,1760,0
20230704,162500,336355153,1760,1760,1760,1760,0
20230704,162400,336355153,1760,1760,1760,1760,0
20230704,162300,336355153,1760,1760,1760,1760,0
20230704,162200,336355153,1760,1760,1760,1760,0
20230704,162100,336355153,1760,1760,1760,1760,0
20230704,162000,336355153,1760,1760,1760,1760,0
20230704,161900,336355153,1760,1760,1760,1760,0
20230704,161800,336355153,1760,1760,1760,1760,0
20230704,161700,336355153,1760,1760,1760,1760,0
20230704,161600,336355153,1760,1760,1760,1760,0
20230704,161500,336355153,1760,1760,1760,1760,680
20230704,161400,336355153,1760,1760,1760,1760,0
20230704,161300,336355153,1760,1760,1760,1760,0
20230704,161200,336355153,1760,1760,1760,1760,0
20230704,161100,336355153,1760,1760,1760,1760,0
20230704,161000,336355153,1760,1760,1760,1760,0
20230704,160900,336355153,1760,1760,1760,1760,0
20230704,160800,336355153,1760,1760,1760,1760,0
20230704,160700,336355153,1760,1760,1760,1760,0
20230704,160600,336355153,1760,1760,1760,1760,0
20230704,160500,336355153,1760,1760,1760,1760,0
20230704,160400,336355153,1760,1760,1760,1760,0
20230704,160300,336355153,1760,1760,1760,1760,0
20230704,160200,336355153,1760,1760,1760,1760,0
20230704,160100,336355153,1760,1760,1760,1760,0
20230704,160000,336355153,1760,1760,1760,1760,0
20230704,155900,336355153,1760,1760,1760,1760,0
20230704,155800,336355153,1760,1760,1760,1760,0
20230704,155700,336355153,1760,1760,1760,1760,0
20230704,155600,336355153,1760,1760,1760,1760,0
20230704,155500,336355153,1760,1760,1760,1760,0
20230704,155400,336355153,1760,1760,1760,1760,0
20230704,155300,336355153,1760,1760,1760,1760,0
20230704,155200,336355153,1760,1760,1760,1760,0
20230704,155100,336355153,1760,1760,1760,1760,0
20230704,155000,336355153,1760,1760,1760,1760,0
20230704,154900,336355153,1760,1760,1760,1760,0
20230704,154800,336355153,1760,1760,1760,1760,0
20230704,154700,336355153,1760,1760,1760,1760,0
20230704,154600,336355153,1760,1760,1760,1760,0
20230704,154500,336355153,1760,1760,1760,1760,680
20230704,154400,336355153,1760,1760,1760,1760,0
20230704,154300,336355153,1760,1760,1760,1760,0
20230704,154200,336355153,1760,1760,1760,1760,0
20230704,154100,336355153,1760,1760,1760,1760,0
20230704,154000,336355153,1760,1760,1760,1760,0
20230704,153900,336355153,1760,1760,1760,1760,0
20230704,153800,336355153,1760,1760,1760,1760,0
20230704,153700,336355153,1760,1760,1760,1760,0
20230704,153600,336355153,1760,1760,1760,1760,0
20230704,153500,336355153,1760,1760,1760,1760,0
20230704,153400,336355153,1760,1760,1760,1760,0
20230704,153300,336355153,1760,1760,1760,1760,0
20230704,153200,336355153,1760,1760,1760,1760,0
20230704,153100,336355153,1760,1760,1760,1760,0
20230704,153000,336355153,1760,1760,1760,1760,680
20230704,152900,335158353,1762,1762,1762,1762,0
20230704,152800,335158353,1762,1762,1762,1762,0
20230704,152700,335158353,1762,1762,1762,1762,0
20230704,152600,335158353,1762,1762,1762,1762,0
20230704,152500,335158353,1762,1762,1762,1762,0
20230704,152400,335158353,1762,1762,1762,1762,0
20230704,152300,335158353,1762,1762,1762,1762,0
20230704,152200,335158353,1762,1762,1762,1762,0
20230704,152100,335158353,1762,1762,1762,1762,0
20230704,152000,335158353,1762,1762,1762,1762,0
20230704,151900,335158353,1762,1762,1762,1762,0
20230704,151800,335158353,1762,1750,1762,1750,280
20230704,151700,334668341,1762,1762,1762,1762,1
20230704,151600,334666579,1750,1750,1750,1750,5874
20230704,151500,324387079,1760,1760,1760,1760,282
20230704,151400,323890759,1762,1762,1762,1762,29
20230704,151300,323839661,1762,1760,1762,1760,4
20230704,151200,323832619,1762,1762,1762,1762,1
20230704,151100,323830857,1762,1763,1763,1762,83
20230704,151000,323684530,1763,1755,1763,1750,2127
20230704,150900,319959284,1763,1754,1763,1754,2
20230704,150800,319955767,1763,1761,1763,1761,2422
20230704,150700,315685944,1760,1760,1760,1760,401
20230704,150600,314980184,1759,1750,1759,1750,3
20230704,150500,314974916,1758,1758,1758,1758,72
20230704,150400,314848340,1750,1750,1750,1750,1
20230704,150300,314846590,1758,1757,1758,1750,1119
20230704,150200,312884290,1751,1751,1751,1751,0
20230704,150100,312884290,1751,1751,1751,1751,0
20230704,150000,312884290,1751,1751,1751,1751,0
20230704,145900,312884290,1751,1751,1751,1751,36
20230704,145800,312821254,1758,1758,1758,1758,0
20230704,145700,312821254,1758,1758,1758,1758,0
20230704,145600,312821254,1758,1758,1758,1758,0
20230704,145500,312821254,1758,1758,1758,1758,1922
20230704,145400,309442378,1758,1758,1758,1758,0
20230704,145300,309442378,1758,1758,1758,1758,140
20230704,145200,309196258,1758,1758,1758,1758,1324
20230704,145100,306868666,1750,1750,1750,1750,500
20230704,145000,305993666,1750,1750,1750,1750,17
20230704,144900,305963916,1750,1750,1750,1750,0
20230704,144800,305963916,1750,1759,1759,1750,2
20230704,144700,305960407,1750,1750,1750,1750,0
20230704,144600,305960407,1750,1750,1750,1750,0
20230704,144500,305960407,1750,1750,1750,1750,1769
20230704,144400,302864657,1751,1751,1751,1751,2030
20230704,144300,299310127,1751,1751,1751,1751,0
20230704,144200,299310127,1751,1755,1755,1751,92
20230704,144100,299148674,1755,1755,1755,1755,0
20230704,144000,299148674,1755,1755,1755,1755,399
20230704,143900,298448429,1751,1751,1751,1751,0
20230704,143800,298448429,1751,1755,1755,1751,7
20230704,143700,298436152,1755,1755,1755,1755,9
20230704,143600,298420357,1755,1755,1755,1755,0
20230704,143500,298420357,1755,1755,1755,1755,0
20230704,143400,298420357,1755,1753,1755,1751,1168
20230704,143300,296370626,1755,1755,1755,1755,1
20230704,143200,296368871,1755,1754,1755,1754,4
20230704,143100,296361852,1755,1755,1755,1755,0
20230704,143000,296361852,1755,1754,1755,1754,194
20230704,142900,296021398,1755,1755,1755,1755,1
20230704,142800,296019643,1752,1752,1752,1752,500
20230704,142700,295143643,1752,1752,1752,1752,0
20230704,142600,295143643,1752,1752,1752,1752,0
20230704,142500,295143643,1752,1752,1752,1752,0
20230704,142400,295143643,1752,1753,1753,1752,685
20230704,142300,293943323,1752,1752,1752,1752,3
20230704,142200,293938067,1753,1752,1753,1752,101
20230704,142100,293761015,1751,1753,1753,1751,266
20230704,142000,293295247,1751,1752,1752,1751,264
20230704,141900,292832978,1751,1753,1753,1751,2775
20230704,141800,287973783,1752,1752,1755,1752,6
20230704,141700,287963266,1752,1753,1753,1752,87
20230704,141600,287810826,1753,1755,1755,1753,85
20230704,141500,287661721,1755,1755,1755,1755,1
20230704,141400,287659966,1754,1754,1754,1754,0
20230704,141300,287659966,1754,1754,1754,1754,0
20230704,141200,287659966,1754,1754,1754,1754,0
20230704,141100,287659966,1754,1756,1756,1754,11
20230704,141000,287640652,1757,1757,1757,1757,10
20230704,140900,287623082,1753,1753,1753,1753,2
20230704,140800,287619576,1757,1757,1757,1757,27
20230704,140700,287572137,1757,1757,1757,1757,0
20230704,140600,287572137,1757,1757,1757,1757,0
20230704,140500,287572137,1757,1757,1757,1757,0
20230704,140400,287572137,1757,1757,1757,1757,0
20230704,140300,287572137,1757,1758,1758,1757,6
20230704,140200,287561590,1758,1758,1758,1758,1
20230704,140100,287559832,1758,1759,1759,1758,19
20230704,140000,287526421,1759,1761,1761,1759,2746
20230704,135900,282690769,1761,1761,1761,1761,5251
20230704,135800,273443758,1761,1762,1762,1761,250
20230704,135700,273003487,1763,1763,1763,1763,0
20230704,135600,273003487,1763,1763,1763,1763,0
20230704,135500,273003487,1763,1762,1763,1761,190
20230704,135400,272668706,1761,1763,1763,1761,1733
20230704,135300,269616622,1763,1763,1763,1763,1
20230704,135200,269614859,1761,1761,1761,1761,0
20230704,135100,269614859,1761,1761,1761,1761,288
20230704,135000,269107691,1763,1763,1763,1760,7865
20230704,134900,255243796,1767,1767,1767,1767,0
20230704,134800,255243796,1767,1767,1767,1767,0
20230704,134700,255243796,1767,1767,1768,1763,17
20230704,134600,255213789,1769,1764,1769,1764,2
20230704,134500,255210256,1765,1765,1765,1765,0
20230704,134400,255210256,1765,1765,1766,1764,7
20230704,134300,255197899,1766,1763,1766,1763,301
20230704,134200,254667233,1767,1763,1768,1763,248
20230704,134100,254229946,1768,1768,1768,1768,0
20230704,134000,254229946,1768,1768,1768,1768,1
20230704,133900,254228178,1764,1768,1768,1764,52
20230704,133800,254136442,1769,1769,1769,1769,1
20230704,133700,254134673,1763,1766,1766,1763,360
20230704,133600,253499213,1769,1766,1769,1766,206
20230704,133500,253135234,1766,1766,1766,1766,0
20230704,133400,253135234,1766,1766,1766,1766,0
20230704,133300,253135234,1766,1766,1766,1766,1
20230704,133200,253133468,1764,1765,1766,1764,15
20230704,133100,253106986,1765,1765,1765,1765,0
20230704,133000,253106986,1765,1765,1765,1765,10
20230704,132900,253089336,1766,1766,1766,1766,1
20230704,132800,253087570,1766,1766,1766,1766,1
20230704,132700,253085804,1764,1764,1764,1764,0
20230704,132600,253085804,1764,1764,1764,1764,0
20230704,132500,253085804,1764,1764,1764,1764,0
20230704,132400,253085804,1764,1764,1764,1764,983
20230704,132300,251351792,1766,1766,1766,1766,0
20230704,132200,251351792,1766,1766,1766,1766,0
20230704,132100,251351792,1766,1766,1766,1766,1
20230704,132000,251350026,1764,1764,1764,1764,0
20230704,131900,251350026,1764,1764,1764,1764,0
20230704,131800,251350026,1764,1765,1765,1764,660
20230704,131700,250185726,1765,1765,1765,1765,4
20230704,131600,250178666,1765,1765,1765,1765,1
20230704,131500,250176901,1765,1765,1765,1765,31
20230704,131400,250122186,1769,1769,1769,1769,0
20230704,131300,250122186,1769,1769,1769,1769,0
20230704,131200,250122186,1769,1769,1769,1769,0
20230704,131100,250122186,1769,1769,1769,1769,8
20230704,131000,250108034,1769,1769,1769,1769,0
20230704,130900,250108034,1769,1769,1769,1769,0
20230704,130800,250108034,1769,1769,1769,1769,0
20230704,130700,250108034,1769,1769,1769,1769,0
20230704,130600,250108034,1769,1769,1769,1769,185
20230704,130500,249780769,1769,1769,1769,1769,13
20230704,130400,249757772,1769,1769,1769,1769,0
20230704,130300,249757772,1769,1769,1769,1769,0
20230704,130200,249757772,1769,1769,1769,1769,4
20230704,130100,249750696,1769,1769,1769,1769,0
20230704,130000,249750696,1769,1769,1769,1769,6
20230704,125900,249740082,1769,1769,1769,1769,0
20230704,125800,249740082,1769,1769,1769,1769,0
20230704,125700,249740082,1769,1769,1769,1769,0
20230704,125600,249740082,1769,1769,1769,1769,0
20230704,125500,249740082,1769,1769,1769,1769,1
20230704,125400,249738313,1769,1765,1769,1765,2
20230704,125300,249734779,1764,1765,1769,1764,65
20230704,125200,249620110,1765,1765,1765,1765,2
20230704,125100,249616580,1764,1768,1768,1764,61
20230704,125000,249508969,1768,1768,1768,1768,1
20230704,124900,249507201,1764,1768,1768,1763,5590
20230704,124800,239651601,1764,1764,1764,1764,0
20230704,124700,239651601,1764,1764,1764,1763,68
20230704,124600,239531708,1763,1763,1763,1763,0
20230704,124500,239531708,1763,1764,1764,1763,59
20230704,124400,239427670,1773,1773,1773,1773,32
20230704,124300,239370934,1773,1773,1773,1764,62
20230704,124200,239261539,1763,1763,1763,1763,0
20230704,124100,239261539,1763,1775,1775,1763,61
20230704,124000,239153984,1763,1763,1763,1763,0
20230704,123900,239153984,1763,1763,1763,1763,60
20230704,123800,239048204,1776,1763,1776,1763,9
20230704,123700,239032259,1763,1763,1763,1763,120
20230704,123600,238820699,1763,1763,1763,1763,16
20230704,123500,238792491,1777,1777,1777,1763,65
20230704,123400,238677826,1778,1778,1778,1778,16
20230704,123300,238649378,1778,1772,1778,1763,839
20230704,123200,237168877,1771,1771,1771,1771,0
20230704,123100,237168877,1771,1771,1771,1771,0
20230704,123000,237168877,1771,1771,1771,1771,0
20230704,122900,237168877,1771,1771,1771,1771,0
20230704,122800,237168877,1771,1771,1771,1771,1666
20230704,122700,234218391,1771,1771,1771,1771,1380
20230704,122600,231774411,1771,1771,1771,1771,101
20230704,122500,231595540,1771,1771,1771,1771,16
20230704,122400,231567204,1771,1771,1771,1771,61
20230704,122300,231459173,1771,1771,1771,1771,76
20230704,122200,231324577,1771,1772,1772,1771,1073
20230704,122100,229423594,1772,1772,1772,1772,1
20230704,122000,229421822,1779,1779,1779,1779,0
20230704,121900,229421822,1779,1779,1779,1779,0
20230704,121800,229421822,1779,1779,1779,1779,0
20230704,121700,229421822,1779,1779,1779,1779,61
20230704,121600,229313303,1779,1779,1779,1779,0
20230704,121500,229313303,1779,1779,1779,1779,0
20230704,121400,229313303,1779,1772,1779,1772,48
20230704,121300,229228240,1771,1771,1771,1771,0
20230704,121200,229228240,1771,1773,1773,1771,716
20230704,121100,227959436,1773,1779,1779,1773,101
20230704,121000,227780295,1779,1779,1779,1775,41
20230704,120900,227707360,1779,1779,1779,1779,0
20230704,120800,227707360,1779,1779,1779,1779,0
20230704,120700,227707360,1779,1768,1779,1768,623
20230704,120600,226602485,1767,1769,1769,1767,665
20230704,120500,225426850,1763,1763,1763,1763,0
20230704,120400,225426850,1763,1779,1779,1763,482
20230704,120300,224572579,1779,1778,1779,1778,2430
20230704,120200,220250059,1778,1778,1778,1778,1
20230704,120100,220248281,1774,1774,1774,1774,55
20230704,120000,220150711,1774,1774,1774,1774,0
20230704,115900,220150711,1774,1774,1774,1774,2
20230704,115800,220147163,1779,1778,1779,1773,1458
20230704,115700,217553724,1778,1777,1778,1777,101
20230704,115600,217374185,1776,1776,1776,1776,10
20230704,115500,217356425,1776,1776,1776,1776,0
20230704,115400,217356425,1776,1776,1776,1776,579
20230704,115300,216328121,1778,1778,1778,1778,637
20230704,115200,215195535,1779,1779,1779,1779,41
20230704,115100,215122596,1779,1779,1779,1779,2
20230704,115000,215119038,1777,1778,1778,1777,301
20230704,114900,214584160,1777,1778,1778,1777,537
20230704,114800,213629874,1776,1775,1781,1773,8860
20230704,114700,197871911,1775,1775,1775,1775,203
20230704,114600,197511586,1773,1771,1773,1771,4293
20230704,114500,189906348,1770,1770,1770,1770,42
20230704,114400,189832008,1770,1770,1770,1770,1828
20230704,114300,186596448,1770,1770,1770,1770,0
20230704,114200,186596448,1770,1770,1770,1770,1
20230704,114100,186594678,1769,1769,1769,1769,716
20230704,114000,185328074,1768,1768,1768,1768,150
20230704,113900,185062874,1768,1768,1768,1768,0
20230704,113800,185062874,1768,1768,1768,1768,117
20230704,113700,184856018,1769,1769,1769,1769,495
20230704,113600,183980363,1769,1767,1769,1767,2512
20230704,113500,179538603,1767,1767,1767,1767,8
20230704,113400,179524467,1767,1767,1767,1767,17
20230704,113300,179494428,1766,1766,1766,1766,23
20230704,113200,179453810,1766,1766,1766,1766,1
20230704,113100,179452044,1765,1760,1765,1760,2454
20230704,113000,175124091,1749,1759,1759,1749,2469
20230704,112900,170805123,1763,1763,1763,1763,0
20230704,112800,170805123,1763,1763,1763,1763,0
20230704,112700,170805123,1763,1763,1763,1763,0
20230704,112600,170805123,1763,1763,1763,1763,0
20230704,112500,170805123,1763,1760,1763,1760,41
20230704,112400,170732843,1763,1759,1763,1759,41
20230704,112300,170660564,1759,1759,1759,1759,14
20230704,112200,170635938,1759,1759,1759,1759,0
20230704,112100,170635938,1759,1759,1759,1759,0
20230704,112000,170635938,1759,1759,1759,1759,29
20230704,111900,170584927,1759,1763,1763,1759,288
20230704,111800,170077203,1761,1761,1761,1761,0
20230704,111700,170077203,1761,1763,1763,1761,17
20230704,111600,170047256,1764,1764,1764,1764,0
20230704,111500,170047256,1764,1764,1764,1764,0
20230704,111400,170047256,1764,1764,1764,1764,0
20230704,111300,170047256,1764,1764,1764,1764,0
20230704,111200,170047256,1764,1764,1764,1764,0
20230704,111100,170047256,1764,1761,1764,1761,2
20230704,111000,170043731,1761,1761,1761,1761,210
20230704,110900,169673921,1766,1766,1766,1766,0
20230704,110800,169673921,1766,1766,1766,1766,0
20230704,110700,169673921,1766,1766,1766,1766,1
20230704,110600,169672155,1761,1761,1761,1761,0
20230704,110500,169672155,1761,1761,1761,1761,0
20230704,110400,169672155,1761,1761,1761,1761,0
20230704,110300,169672155,1761,1761,1761,1761,2
20230704,110200,169668633,1761,1767,1767,1761,1314
20230704,110100,167353309,1759,1757,1759,1757,55
20230704,110000,167256668,1767,1763,1767,1742,23167
20230704,105900,126655566,1763,1764,1764,1763,48
20230704,105800,126570932,1767,1765,1767,1764,47
20230704,105700,126488015,1763,1763,1763,1763,0
20230704,105600,126488015,1763,1765,1765,1763,39
20230704,105500,126419204,1766,1766,1766,1766,19
20230704,105400,126385650,1765,1765,1765,1765,102
20230704,105300,126205620,1766,1766,1766,1766,40
20230704,105200,126134980,1766,1768,1768,1766,404
20230704,105100,125421492,1768,1768,1768,1767,428
20230704,105000,124664791,1768,1765,1768,1765,1051
20230704,104900,122807979,1765,1765,1765,1765,4
20230704,104800,122800919,1766,1765,1766,1765,2903
20230704,104700,117675879,1764,1762,1764,1762,3137
20230704,104600,112142331,1762,1762,1762,1762,482
20230704,104500,111293047,1764,1764,1764,1764,17
20230704,104400,111263059,1764,1763,1764,1763,7
20230704,104300,111250714,1763,1763,1763,1763,0
20230704,104200,111250714,1763,1763,1763,1763,2
20230704,104100,111247188,1764,1764,1764,1764,1
20230704,104000,111245424,1761,1761,1761,1761,1
20230704,103900,111243663,1761,1764,1764,1761,2
20230704,103800,111240138,1761,1761,1761,1761,0
20230704,103700,111240138,1761,1762,1762,1761,100
20230704,103600,111064036,1761,1761,1761,1761,45
20230704,103500,110984791,1764,1764,1764,1764,0
20230704,103400,110984791,1764,1764,1764,1764,1
20230704,103300,110983027,1762,1763,1763,1762,484
20230704,103200,110130070,1763,1763,1763,1763,0
20230704,103100,110130070,1763,1763,1763,1763,7
20230704,103000,110117729,1763,1763,1763,1763,3
20230704,102900,110112440,1764,1763,1764,1763,1226
20230704,102800,107950379,1763,1763,1763,1763,1
20230704,102700,107948616,1762,1762,1762,1762,1457
20230704,102600,105381382,1762,1762,1762,1762,1
20230704,102500,105379620,1761,1761,1761,1761,300
20230704,102400,104851320,1761,1761,1761,1761,0
20230704,102300,104851320,1761,1760,1761,1759,330
20230704,102200,104270533,1762,1762,1762,1762,0
20230704,102100,104270533,1762,1762,1762,1762,0
20230704,102000,104270533,1762,1762,1762,1762,0
20230704,101900,104270533,1762,1762,1762,1762,0
20230704,101800,104270533,1762,1761,1762,1761,2
20230704,101700,104267010,1760,1760,1760,1760,0
20230704,101600,104267010,1760,1760,1760,1760,45
20230704,101500,104187810,1760,1760,1760,1760,0
20230704,101400,104187810,1760,1761,1761,1760,133
20230704,101300,103953598,1762,1762,1762,1762,0
20230704,101200,103953598,1762,1762,1762,1762,66
20230704,101100,103837306,1763,1763,1763,1762,188
20230704,101000,103505962,1762,1761,1763,1761,1170
20230704,100900,101443842,1761,1760,1761,1760,1376
20230704,100800,99021707,1757,1756,1757,1755,7419
20230704,100700,85998399,1757,1757,1757,1757,11
20230704,100600,85979072,1755,1755,1755,1755,541
20230704,100500,85029617,1755,1756,1756,1755,1799
20230704,100400,81872259,1757,1757,1757,1757,22
20230704,100300,81833605,1757,1757,1757,1757,1
20230704,100200,81831848,1755,1755,1755,1755,0
20230704,100100,81831848,1755,1754,1755,1754,380
20230704,100000,81164957,1754,1754,1754,1754,2
20230704,095900,81161449,1755,1755,1755,1755,0
20230704,095800,81161449,1755,1755,1755,1755,57
20230704,095700,81061414,1755,1755,1755,1755,0
20230704,095600,81061414,1755,1755,1755,1755,0
20230704,095500,81061414,1755,1755,1755,1754,1541
20230704,095400,78356960,1755,1761,1761,1755,3259
20230704,095300,72631393,1762,1762,1762,1757,1278
20230704,095200,70384496,1762,1762,1762,1762,1
20230704,095100,70382734,1762,1762,1762,1762,7
20230704,095000,70370400,1762,1762,1762,1762,0
20230704,094900,70370400,1762,1757,1762,1756,104
20230704,094800,70187664,1756,1753,1756,1753,302
20230704,094700,69657829,1754,1753,1754,1753,6
20230704,094600,69647310,1753,1755,1755,1743,2003
20230704,094500,66150238,1751,1755,1756,1751,7
20230704,094400,66137956,1756,1758,1758,1751,4
20230704,094300,66130933,1759,1760,1760,1759,901
20230704,094200,64545174,1760,1760,1760,1760,1
20230704,094100,64543414,1761,1762,1762,1761,2
20230704,094000,64539891,1763,1763,1763,1763,1
20230704,093900,64538128,1753,1753,1753,1753,1
20230704,093800,64536375,1763,1763,1763,1763,0
20230704,093700,64536375,1763,1763,1763,1762,2170
20230704,093600,60712833,1762,1762,1762,1744,2630
20230704,093500,56101931,1762,1758,1762,1758,1102
20230704,093400,54162993,1753,1753,1753,1753,1376
20230704,093300,51750865,1753,1753,1753,1752,52
20230704,093200,51659713,1753,1753,1753,1753,1
20230704,093100,51657960,1752,1752,1752,1752,76
20230704,093000,51524808,1752,1749,1752,1749,248
20230704,092900,51090507,1749,1749,1749,1749,1387
20230704,092800,48664644,1749,1749,1749,1749,1
20230704,092700,48662895,1749,1748,1749,1748,1036
20230704,092600,46851932,1748,1748,1748,1748,191
20230704,092500,46518064,1746,1746,1746,1746,1150
20230704,092400,44510164,1746,1749,1749,1744,869
20230704,092300,42992699,1750,1755,1755,1750,7920
20230704,092200,29124527,1758,1759,1759,1758,6
20230704,092100,29113978,1755,1756,1756,1755,3000
20230704,092000,23848604,1760,1760,1760,1760,9
20230704,091900,23832764,1757,1760,1760,1757,1029
20230704,091800,22024724,1760,1760,1761,1757,2576
20230704,091700,17489436,1760,1761,1761,1760,55
20230704,091600,17392631,1761,1761,1761,1761,0
20230704,091500,17392631,1761,1760,1761,1756,296
20230704,091400,16872232,1761,1761,1761,1761,341
20230704,091300,16271731,1761,1761,1761,1761,1
20230704,091200,16269970,1755,1751,1762,1751,702
20230704,091100,15040753,1751,1751,1751,1751,1
20230704,091000,15039002,1762,1762,1762,1762,272
20230704,090900,14559738,1762,1759,1762,1759,1284
20230704,090800,12299815,1759,1759,1759,1759,1
20230704,090700,12298056,1750,1756,1756,1750,903
20230704,090600,10712625,1762,1761,1762,1761,19
20230704,090500,10679151,1762,1760,1762,1756,704
20230704,090400,9440239,1760,1755,1760,1755,195
20230704,090300,9097887,1750,1750,1750,1750,405
20230704,090200,8389137,1750,1751,1751,1750,220
20230704,090100,8004120,1751,1756,1756,1751,756
20230704,090000,6680065,1751,1751,1751,1751,3815