KissMeData/079190/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,316347651,1224,1224,1224,1224,400
20230705,194000,316347651,1224,1224,1224,1224,0
20230705,193900,316347651,1224,1224,1224,1224,0
20230705,193800,316347651,1224,1224,1224,1224,0
20230705,193700,316347651,1224,1224,1224,1224,0
20230705,193600,316347651,1224,1224,1224,1224,0
20230705,193500,316347651,1224,1224,1224,1224,0
20230705,193400,316347651,1224,1224,1224,1224,0
20230705,193300,316347651,1224,1224,1224,1224,0
20230705,193200,316347651,1224,1224,1224,1224,0
20230705,193100,316347651,1224,1224,1224,1224,0
20230705,193000,316347651,1224,1224,1224,1224,0
20230705,192900,316347651,1224,1224,1224,1224,0
20230705,192800,316347651,1224,1224,1224,1224,0
20230705,192700,316347651,1224,1224,1224,1224,0
20230705,192600,316347651,1224,1224,1224,1224,0
20230705,192500,316347651,1224,1224,1224,1224,0
20230705,192400,316347651,1224,1224,1224,1224,0
20230705,192300,316347651,1224,1224,1224,1224,0
20230705,192200,316347651,1224,1224,1224,1224,0
20230705,192100,316347651,1224,1224,1224,1224,0
20230705,192000,316347651,1224,1224,1224,1224,0
20230705,191900,316347651,1224,1224,1224,1224,0
20230705,191800,316347651,1224,1224,1224,1224,0
20230705,191700,316347651,1224,1224,1224,1224,0
20230705,191600,316347651,1224,1224,1224,1224,0
20230705,191500,316347651,1224,1224,1224,1224,0
20230705,191400,316347651,1224,1224,1224,1224,0
20230705,191300,316347651,1224,1224,1224,1224,0
20230705,191200,316347651,1224,1224,1224,1224,0
20230705,191100,316347651,1224,1224,1224,1224,400
20230705,191000,316347651,1224,1224,1224,1224,0
20230705,190900,316347651,1224,1224,1224,1224,0
20230705,190800,316347651,1224,1224,1224,1224,0
20230705,190700,316347651,1224,1224,1224,1224,0
20230705,190600,316347651,1224,1224,1224,1224,0
20230705,190500,316347651,1224,1224,1224,1224,0
20230705,190400,316347651,1224,1224,1224,1224,0
20230705,190300,316347651,1224,1224,1224,1224,0
20230705,190200,316347651,1224,1224,1224,1224,0
20230705,190100,316347651,1224,1224,1224,1224,0
20230705,190000,316347651,1224,1224,1224,1224,0
20230705,185900,316347651,1224,1224,1224,1224,0
20230705,185800,316347651,1224,1224,1224,1224,0
20230705,185700,316347651,1224,1224,1224,1224,0
20230705,185600,316347651,1224,1224,1224,1224,0
20230705,185500,316347651,1224,1224,1224,1224,0
20230705,185400,316347651,1224,1224,1224,1224,0
20230705,185300,316347651,1224,1224,1224,1224,0
20230705,185200,316347651,1224,1224,1224,1224,0
20230705,185100,316347651,1224,1224,1224,1224,0
20230705,185000,316347651,1224,1224,1224,1224,0
20230705,184900,316347651,1224,1224,1224,1224,0
20230705,184800,316347651,1224,1224,1224,1224,0
20230705,184700,316347651,1224,1224,1224,1224,0
20230705,184600,316347651,1224,1224,1224,1224,0
20230705,184500,316347651,1224,1224,1224,1224,0
20230705,184400,316347651,1224,1224,1224,1224,0
20230705,184300,316347651,1224,1224,1224,1224,0
20230705,184200,316347651,1224,1224,1224,1224,0
20230705,184100,316347651,1224,1224,1224,1224,400
20230705,184000,316347651,1224,1224,1224,1224,0
20230705,183900,316347651,1224,1224,1224,1224,0
20230705,183800,316347651,1224,1224,1224,1224,0
20230705,183700,316347651,1224,1224,1224,1224,0
20230705,183600,316347651,1224,1224,1224,1224,0
20230705,183500,316347651,1224,1224,1224,1224,0
20230705,183400,316347651,1224,1224,1224,1224,0
20230705,183300,316347651,1224,1224,1224,1224,0
20230705,183200,316347651,1224,1224,1224,1224,0
20230705,183100,316347651,1224,1224,1224,1224,0
20230705,183000,316347651,1224,1224,1224,1224,0
20230705,182900,316347651,1224,1224,1224,1224,0
20230705,182800,316347651,1224,1224,1224,1224,0
20230705,182700,316347651,1224,1224,1224,1224,0
20230705,182600,316347651,1224,1224,1224,1224,0
20230705,182500,316347651,1224,1224,1224,1224,0
20230705,182400,316347651,1224,1224,1224,1224,0
20230705,182300,316347651,1224,1224,1224,1224,0
20230705,182200,316347651,1224,1224,1224,1224,0
20230705,182100,316347651,1224,1224,1224,1224,0
20230705,182000,316347651,1224,1224,1224,1224,0
20230705,181900,316347651,1224,1224,1224,1224,0
20230705,181800,316347651,1224,1224,1224,1224,0
20230705,181700,316347651,1224,1224,1224,1224,0
20230705,181600,316347651,1224,1224,1224,1224,0
20230705,181500,316347651,1224,1224,1224,1224,0
20230705,181400,316347651,1224,1224,1224,1224,0
20230705,181300,316347651,1224,1224,1224,1224,0
20230705,181200,316347651,1224,1224,1224,1224,0
20230705,181100,316347651,1224,1224,1224,1224,400
20230705,181000,316347651,1224,1224,1224,1224,0
20230705,180900,316347651,1224,1224,1224,1224,0
20230705,180800,316347651,1224,1224,1224,1224,0
20230705,180700,316347651,1224,1224,1224,1224,0
20230705,180600,316347651,1224,1224,1224,1224,0
20230705,180500,316347651,1224,1224,1224,1224,0
20230705,180400,316347651,1224,1224,1224,1224,0
20230705,180300,316347651,1224,1224,1224,1224,0
20230705,180200,316347651,1224,1224,1224,1224,0
20230705,180100,316347651,1224,1224,1224,1224,0
20230705,180000,316347651,1224,1224,1224,1224,0
20230705,175900,316347651,1224,1224,1224,1224,0
20230705,175800,316347651,1224,1224,1224,1224,0
20230705,175700,316347651,1224,1224,1224,1224,0
20230705,175600,316347651,1224,1224,1224,1224,0
20230705,175500,316347651,1224,1224,1224,1224,0
20230705,175400,316347651,1224,1224,1224,1224,0
20230705,175300,316347651,1224,1224,1224,1224,0
20230705,175200,316347651,1224,1224,1224,1224,0
20230705,175100,316347651,1224,1224,1224,1224,0
20230705,175000,316347651,1224,1224,1224,1224,0
20230705,174900,316347651,1224,1224,1224,1224,0
20230705,174800,316347651,1224,1224,1224,1224,0
20230705,174700,316347651,1224,1224,1224,1224,0
20230705,174600,316347651,1224,1224,1224,1224,0
20230705,174500,316347651,1224,1224,1224,1224,0
20230705,174400,316347651,1224,1224,1224,1224,0
20230705,174300,316347651,1224,1224,1224,1224,0
20230705,174200,316347651,1224,1224,1224,1224,0
20230705,174100,316347651,1224,1224,1224,1224,400
20230705,174000,316347651,1224,1224,1224,1224,0
20230705,173900,316347651,1224,1224,1224,1224,0
20230705,173800,316347651,1224,1224,1224,1224,0
20230705,173700,316347651,1224,1224,1224,1224,0
20230705,173600,316347651,1224,1224,1224,1224,0
20230705,173500,316347651,1224,1224,1224,1224,0
20230705,173400,316347651,1224,1224,1224,1224,0
20230705,173300,316347651,1224,1224,1224,1224,0
20230705,173200,316347651,1224,1224,1224,1224,0
20230705,173100,316347651,1224,1224,1224,1224,0
20230705,173000,316347651,1224,1224,1224,1224,0
20230705,172900,316347651,1224,1224,1224,1224,0
20230705,172800,316347651,1224,1224,1224,1224,0
20230705,172700,316347651,1224,1224,1224,1224,0
20230705,172600,316347651,1224,1224,1224,1224,0
20230705,172500,316347651,1224,1224,1224,1224,0
20230705,172400,316347651,1224,1224,1224,1224,0
20230705,172300,316347651,1224,1224,1224,1224,0
20230705,172200,316347651,1224,1224,1224,1224,0
20230705,172100,316347651,1224,1224,1224,1224,0
20230705,172000,316347651,1224,1224,1224,1224,0
20230705,171900,316347651,1224,1224,1224,1224,0
20230705,171800,316347651,1224,1224,1224,1224,0
20230705,171700,316347651,1224,1224,1224,1224,0
20230705,171600,316347651,1224,1224,1224,1224,0
20230705,171500,316347651,1224,1224,1224,1224,0
20230705,171400,316347651,1224,1224,1224,1224,0
20230705,171300,316347651,1224,1224,1224,1224,0
20230705,171200,316347651,1224,1224,1224,1224,0
20230705,171100,316347651,1224,1224,1224,1224,400
20230705,171000,316347651,1224,1224,1224,1224,0
20230705,170900,316347651,1224,1224,1224,1224,0
20230705,170800,316347651,1224,1224,1224,1224,0
20230705,170700,316347651,1224,1224,1224,1224,0
20230705,170600,316347651,1224,1224,1224,1224,0
20230705,170500,316347651,1224,1224,1224,1224,0
20230705,170400,316347651,1224,1224,1224,1224,0
20230705,170300,316347651,1224,1224,1224,1224,0
20230705,170200,316347651,1224,1224,1224,1224,0
20230705,170100,316347651,1224,1224,1224,1224,0
20230705,170000,316347651,1224,1224,1224,1224,0
20230705,165900,316347651,1224,1224,1224,1224,0
20230705,165800,316347651,1224,1224,1224,1224,0
20230705,165700,316347651,1224,1224,1224,1224,0
20230705,165600,316347651,1224,1224,1224,1224,0
20230705,165500,316347651,1224,1224,1224,1224,0
20230705,165400,316347651,1224,1224,1224,1224,0
20230705,165300,316347651,1224,1224,1224,1224,0
20230705,165200,316347651,1224,1224,1224,1224,0
20230705,165100,316347651,1224,1224,1224,1224,0
20230705,165000,316347651,1224,1224,1224,1224,0
20230705,164900,316347651,1224,1224,1224,1224,0
20230705,164800,316347651,1224,1224,1224,1224,0
20230705,164700,316347651,1224,1224,1224,1224,0
20230705,164600,316347651,1224,1224,1224,1224,0
20230705,164500,316347651,1224,1224,1224,1224,0
20230705,164400,316347651,1224,1224,1224,1224,0
20230705,164300,316347651,1224,1224,1224,1224,0
20230705,164200,316347651,1224,1224,1224,1224,0
20230705,164100,316347651,1224,1224,1224,1224,400
20230705,164000,316347651,1224,1224,1224,1224,0
20230705,163900,316347651,1224,1224,1224,1224,0
20230705,163800,316347651,1224,1224,1224,1224,0
20230705,163700,316347651,1224,1224,1224,1224,0
20230705,163600,316347651,1224,1224,1224,1224,0
20230705,163500,316347651,1224,1224,1224,1224,0
20230705,163400,316347651,1224,1224,1224,1224,0
20230705,163300,316347651,1224,1224,1224,1224,0
20230705,163200,316347651,1224,1224,1224,1224,0
20230705,163100,316347651,1224,1224,1224,1224,0
20230705,163000,316347651,1224,1224,1224,1224,0
20230705,162900,316347651,1224,1224,1224,1224,0
20230705,162800,316347651,1224,1224,1224,1224,0
20230705,162700,316347651,1224,1224,1224,1224,0
20230705,162600,316347651,1224,1224,1224,1224,0
20230705,162500,316347651,1224,1224,1224,1224,0
20230705,162400,316347651,1224,1224,1224,1224,0
20230705,162300,316347651,1224,1224,1224,1224,0
20230705,162200,316347651,1224,1224,1224,1224,0
20230705,162100,316347651,1224,1224,1224,1224,0
20230705,162000,316347651,1224,1224,1224,1224,0
20230705,161900,316347651,1224,1224,1224,1224,0
20230705,161800,316347651,1224,1224,1224,1224,0
20230705,161700,316347651,1224,1224,1224,1224,0
20230705,161600,316347651,1224,1224,1224,1224,0
20230705,161500,316347651,1224,1224,1224,1224,0
20230705,161400,316347651,1224,1224,1224,1224,0
20230705,161300,316347651,1224,1224,1224,1224,0
20230705,161200,316347651,1224,1224,1224,1224,0
20230705,161100,316347651,1224,1224,1224,1224,400
20230705,161000,316347651,1224,1224,1224,1224,0
20230705,160900,316347651,1224,1224,1224,1224,0
20230705,160800,316347651,1224,1224,1224,1224,0
20230705,160700,316347651,1224,1224,1224,1224,0
20230705,160600,316347651,1224,1224,1224,1224,0
20230705,160500,316347651,1224,1224,1224,1224,0
20230705,160400,316347651,1224,1224,1224,1224,0
20230705,160300,316347651,1224,1224,1224,1224,0
20230705,160200,316347651,1224,1224,1224,1224,0
20230705,160100,316347651,1224,1224,1224,1224,0
20230705,160000,316347651,1224,1224,1224,1224,0
20230705,155900,316347651,1224,1224,1224,1224,0
20230705,155800,316347651,1224,1224,1224,1224,0
20230705,155700,316347651,1224,1224,1224,1224,0
20230705,155600,316347651,1224,1224,1224,1224,0
20230705,155500,316347651,1224,1224,1224,1224,0
20230705,155400,316347651,1224,1224,1224,1224,0
20230705,155300,316347651,1224,1224,1224,1224,0
20230705,155200,316347651,1224,1224,1224,1224,0
20230705,155100,316347651,1224,1224,1224,1224,0
20230705,155000,316347651,1224,1224,1224,1224,0
20230705,154900,316347651,1224,1224,1224,1224,0
20230705,154800,316347651,1224,1224,1224,1224,0
20230705,154700,316347651,1224,1224,1224,1224,0
20230705,154600,316347651,1224,1224,1224,1224,0
20230705,154500,316347651,1224,1224,1224,1224,0
20230705,154400,316347651,1224,1224,1224,1224,0
20230705,154300,316347651,1224,1224,1224,1224,0
20230705,154200,316347651,1224,1224,1224,1224,0
20230705,154100,316347651,1224,1224,1224,1224,400
20230705,154000,316347651,1224,1224,1224,1224,0
20230705,153900,316347651,1224,1224,1224,1224,0
20230705,153800,316347651,1224,1224,1224,1224,0
20230705,153700,316347651,1224,1224,1224,1224,0
20230705,153600,316347651,1224,1224,1224,1224,0
20230705,153500,316347651,1224,1224,1224,1224,0
20230705,153400,316347651,1224,1224,1224,1224,0
20230705,153300,316347651,1224,1224,1224,1224,0
20230705,153200,316347651,1224,1224,1224,1224,0
20230705,153100,316347651,1224,1224,1224,1224,0
20230705,153000,316347651,1224,1224,1224,1224,400
20230705,152900,315858051,1233,1233,1233,1233,0
20230705,152800,315858051,1233,1233,1233,1233,0
20230705,152700,315858051,1233,1233,1233,1233,0
20230705,152600,315858051,1233,1233,1233,1233,0
20230705,152500,315858051,1233,1233,1233,1233,0
20230705,152400,315858051,1233,1233,1233,1233,0
20230705,152300,315858051,1233,1233,1233,1233,0
20230705,152200,315858051,1233,1233,1233,1233,0
20230705,152100,315858051,1233,1233,1233,1233,0
20230705,152000,315858051,1233,1233,1233,1233,0
20230705,151900,315858051,1233,1233,1233,1233,4
20230705,151800,315853119,1233,1233,1233,1233,0
20230705,151700,315853119,1233,1233,1233,1233,5
20230705,151600,315846954,1236,1236,1236,1235,133
20230705,151500,315682609,1223,1237,1237,1223,83
20230705,151400,315580941,1224,1223,1236,1223,530
20230705,151300,314932088,1224,1224,1224,1224,374
20230705,151200,314474312,1240,1240,1240,1240,19
20230705,151100,314450752,1240,1238,1240,1238,1027
20230705,151000,313177413,1239,1237,1239,1237,363
20230705,150900,312727842,1239,1238,1239,1238,30
20230705,150800,312690693,1238,1230,1238,1230,1089
20230705,150700,311349190,1230,1230,1230,1230,12
20230705,150600,311334430,1231,1231,1231,1231,0
20230705,150500,311334430,1231,1231,1231,1231,0
20230705,150400,311334430,1231,1231,1231,1231,0
20230705,150300,311334430,1231,1231,1231,1231,1
20230705,150200,311333199,1225,1225,1225,1225,0
20230705,150100,311333199,1225,1225,1231,1225,231
20230705,150000,311050158,1232,1232,1232,1232,0
20230705,145900,311050158,1232,1232,1232,1232,10
20230705,145800,311037838,1225,1225,1225,1225,0
20230705,145700,311037838,1225,1225,1225,1225,0
20230705,145600,311037838,1225,1225,1225,1225,10
20230705,145500,311025588,1232,1230,1232,1224,50
20230705,145400,310964178,1225,1225,1225,1225,40
20230705,145300,310915178,1225,1225,1225,1225,0
20230705,145200,310915178,1225,1224,1225,1224,500
20230705,145100,310302696,1223,1223,1223,1223,100
20230705,145000,310180396,1225,1225,1225,1225,1000
20230705,144900,308955396,1225,1225,1225,1225,0
20230705,144800,308955396,1225,1224,1225,1224,31
20230705,144700,308917451,1216,1216,1216,1216,100
20230705,144600,308795851,1225,1225,1225,1225,0
20230705,144500,308795851,1225,1225,1225,1225,70
20230705,144400,308710101,1225,1225,1225,1225,0
20230705,144300,308710101,1225,1225,1225,1225,0
20230705,144200,308710101,1225,1225,1225,1225,0
20230705,144100,308710101,1225,1225,1225,1225,18
20230705,144000,308688051,1225,1223,1225,1223,2000
20230705,143900,306239486,1223,1223,1223,1223,0
20230705,143800,306239486,1223,1215,1223,1215,209
20230705,143700,305985479,1223,1223,1223,1223,105
20230705,143600,305857064,1223,1223,1223,1223,0
20230705,143500,305857064,1223,1223,1223,1223,0
20230705,143400,305857064,1223,1223,1223,1223,57
20230705,143300,305787353,1223,1223,1223,1223,0
20230705,143200,305787353,1223,1223,1223,1223,0
20230705,143100,305787353,1223,1223,1223,1223,0
20230705,143000,305787353,1223,1223,1223,1222,546
20230705,142900,305119661,1217,1221,1238,1217,6810
20230705,142800,296756454,1215,1215,1215,1215,0
20230705,142700,296756454,1215,1215,1215,1215,0
20230705,142600,296756454,1215,1215,1215,1215,0
20230705,142500,296756454,1215,1215,1215,1215,500
20230705,142400,296148954,1223,1223,1223,1223,0
20230705,142300,296148954,1223,1223,1223,1223,123
20230705,142200,295998525,1224,1224,1224,1224,0
20230705,142100,295998525,1224,1224,1224,1224,0
20230705,142000,295998525,1224,1224,1224,1224,0
20230705,141900,295998525,1224,1224,1224,1224,0
20230705,141800,295998525,1224,1224,1224,1224,0
20230705,141700,295998525,1224,1224,1224,1224,0
20230705,141600,295998525,1224,1224,1224,1224,0
20230705,141500,295998525,1224,1224,1224,1224,0
20230705,141400,295998525,1224,1224,1224,1224,0
20230705,141300,295998525,1224,1224,1224,1224,10
20230705,141200,295986285,1226,1226,1226,1226,0
20230705,141100,295986285,1226,1226,1226,1226,0
20230705,141000,295986285,1226,1226,1226,1226,1
20230705,140900,295985059,1215,1218,1218,1215,551
20230705,140800,295314961,1226,1226,1226,1226,0
20230705,140700,295314961,1226,1226,1226,1226,0
20230705,140600,295314961,1226,1226,1226,1226,0
20230705,140500,295314961,1226,1226,1226,1226,35
20230705,140400,295272051,1226,1226,1226,1226,0
20230705,140300,295272051,1226,1226,1226,1226,0
20230705,140200,295272051,1226,1226,1226,1226,15
20230705,140100,295253661,1226,1226,1226,1226,0
20230705,140000,295253661,1226,1226,1226,1226,2
20230705,135900,295251209,1226,1226,1226,1226,0
20230705,135800,295251209,1226,1226,1226,1226,0
20230705,135700,295251209,1226,1226,1226,1226,1
20230705,135600,295249983,1218,1218,1218,1218,81
20230705,135500,295151325,1225,1222,1227,1222,112
20230705,135400,295014215,1223,1223,1223,1223,0
20230705,135300,295014215,1223,1223,1223,1223,0
20230705,135200,295014215,1223,1223,1223,1223,0
20230705,135100,295014215,1223,1223,1223,1223,1000
20230705,135000,293791215,1223,1219,1223,1219,70
20230705,134900,293705881,1219,1219,1219,1219,64
20230705,134800,293627865,1219,1217,1219,1217,236
20230705,134700,293340199,1216,1216,1216,1216,0
20230705,134600,293340199,1216,1216,1216,1216,1
20230705,134500,293338983,1216,1218,1218,1216,38
20230705,134400,293292771,1216,1216,1216,1216,0
20230705,134300,293292771,1216,1216,1216,1216,991
20230705,134200,292087715,1212,1212,1212,1212,0
20230705,134100,292087715,1212,1212,1212,1212,0
20230705,134000,292087715,1212,1212,1212,1212,0
20230705,133900,292087715,1212,1217,1217,1212,12
20230705,133800,292073161,1216,1216,1216,1216,0
20230705,133700,292073161,1216,1216,1216,1216,112
20230705,133600,291936969,1216,1216,1216,1216,0
20230705,133500,291936969,1216,1216,1216,1216,0
20230705,133400,291936969,1216,1216,1216,1216,0
20230705,133300,291936969,1216,1216,1216,1216,0
20230705,133200,291936969,1216,1216,1216,1216,1
20230705,133100,291935753,1216,1209,1216,1208,801
20230705,133000,290963512,1209,1209,1209,1209,0
20230705,132900,290963512,1209,1209,1209,1209,0
20230705,132800,290963512,1209,1209,1209,1209,0
20230705,132700,290963512,1209,1209,1209,1209,440
20230705,132600,290431552,1208,1214,1218,1208,8305
20230705,132500,280362050,1214,1214,1214,1214,58
20230705,132400,280291638,1214,1214,1214,1214,300
20230705,132300,279927438,1208,1208,1208,1208,0
20230705,132200,279927438,1208,1213,1213,1208,9243
20230705,132100,268747286,1214,1214,1214,1214,2
20230705,132000,268744858,1213,1215,1215,1213,6000
20230705,131900,261464918,1216,1215,1216,1215,42
20230705,131800,261413881,1216,1216,1216,1215,306
20230705,131700,261042085,1216,1217,1217,1216,1419
20230705,131600,259315187,1217,1217,1217,1217,3
20230705,131500,259311536,1218,1218,1218,1218,30
20230705,131400,259274996,1218,1219,1219,1218,61
20230705,131300,259200691,1219,1219,1219,1219,13
20230705,131200,259184844,1220,1220,1220,1220,3
20230705,131100,259181184,1220,1220,1220,1220,364
20230705,131000,258737104,1221,1221,1221,1221,0
20230705,130900,258737104,1221,1221,1221,1221,0
20230705,130800,258737104,1221,1221,1221,1221,0
20230705,130700,258737104,1221,1221,1221,1221,0
20230705,130600,258737104,1221,1221,1221,1221,100
20230705,130500,258615004,1223,1222,1223,1222,100
20230705,130400,258492727,1223,1223,1223,1223,0
20230705,130300,258492727,1223,1223,1223,1223,0
20230705,130200,258492727,1223,1216,1223,1215,25
20230705,130100,258462343,1227,1227,1227,1227,0
20230705,130000,258462343,1227,1225,1227,1225,600
20230705,125900,257726155,1227,1226,1227,1226,30
20230705,125800,257689355,1227,1227,1227,1227,0
20230705,125700,257689355,1227,1223,1228,1223,1283
20230705,125600,256114360,1223,1223,1223,1223,0
20230705,125500,256114360,1223,1223,1223,1223,0
20230705,125400,256114360,1223,1223,1223,1223,0
20230705,125300,256114360,1223,1223,1223,1223,0
20230705,125200,256114360,1223,1223,1223,1223,400
20230705,125100,255625160,1214,1214,1214,1214,1
20230705,125000,255623946,1223,1223,1223,1223,2
20230705,124900,255621500,1223,1223,1223,1223,2
20230705,124800,255619054,1213,1217,1217,1213,809
20230705,124700,254635085,1217,1218,1218,1217,73
20230705,124600,254546213,1219,1219,1219,1219,3
20230705,124500,254542556,1220,1220,1220,1220,1113
20230705,124400,253184696,1220,1220,1220,1220,22
20230705,124300,253157856,1220,1220,1220,1220,619
20230705,124200,252402676,1222,1222,1222,1222,0
20230705,124100,252402676,1222,1222,1222,1222,0
20230705,124000,252402676,1222,1222,1222,1222,0
20230705,123900,252402676,1222,1222,1222,1222,0
20230705,123800,252402676,1222,1222,1222,1222,0
20230705,123700,252402676,1222,1222,1222,1222,0
20230705,123600,252402676,1222,1222,1222,1222,0
20230705,123500,252402676,1222,1222,1222,1222,0
20230705,123400,252402676,1222,1222,1222,1222,135
20230705,123300,252237706,1222,1222,1222,1222,3
20230705,123200,252234040,1222,1222,1222,1222,4
20230705,123100,252229152,1223,1211,1223,1211,4809
20230705,123000,246353707,1211,1211,1211,1211,0
20230705,122900,246353707,1211,1211,1211,1211,0
20230705,122800,246353707,1211,1211,1211,1211,10
20230705,122700,246341597,1210,1210,1210,1210,133
20230705,122600,246180667,1210,1210,1210,1210,0
20230705,122500,246180667,1210,1210,1210,1210,985
20230705,122400,244988817,1210,1210,1210,1210,531
20230705,122300,244346307,1211,1212,1212,1211,322
20230705,122200,243956350,1212,1215,1215,1212,246
20230705,122100,243657463,1215,1215,1215,1215,99
20230705,122000,243537178,1215,1215,1215,1215,170
20230705,121900,243330628,1215,1215,1215,1215,0
20230705,121800,243330628,1215,1214,1215,1214,176
20230705,121700,243116801,1215,1214,1215,1214,286
20230705,121600,242769326,1215,1215,1215,1215,433
20230705,121500,242243231,1217,1217,1217,1217,0
20230705,121400,242243231,1217,1217,1217,1217,0
20230705,121300,242243231,1217,1217,1217,1217,0
20230705,121200,242243231,1217,1217,1217,1217,0
20230705,121100,242243231,1217,1217,1217,1217,0
20230705,121000,242243231,1217,1217,1217,1217,0
20230705,120900,242243231,1217,1217,1217,1217,20
20230705,120800,242218891,1209,1209,1209,1209,10977
20230705,120700,228947698,1210,1209,1210,1209,711
20230705,120600,228087986,1211,1211,1211,1211,1142
20230705,120500,226705024,1211,1211,1211,1211,0
20230705,120400,226705024,1211,1211,1211,1211,0
20230705,120300,226705024,1211,1211,1211,1211,34
20230705,120200,226663850,1210,1213,1213,1210,1486
20230705,120100,224865468,1213,1213,1213,1213,400
20230705,120000,224380268,1213,1213,1213,1210,2171
20230705,115900,221747713,1213,1213,1213,1213,808
20230705,115800,220767609,1213,1213,1213,1212,416
20230705,115700,220263002,1213,1211,1213,1210,2089
20230705,115600,217732895,1211,1213,1213,1211,307
20230705,115500,217361104,1213,1213,1213,1213,9900
20230705,115400,205352404,1211,1216,1216,1211,9788
20230705,115300,193482727,1216,1216,1216,1216,57
20230705,115200,193413415,1217,1219,1223,1217,2517
20230705,115100,190344344,1223,1221,1223,1219,5753
20230705,115000,183327355,1223,1223,1223,1223,0
20230705,114900,183327355,1223,1223,1223,1223,23
20230705,114800,183299226,1224,1224,1224,1224,1
20230705,114700,183298002,1224,1224,1224,1224,1
20230705,114600,183296778,1225,1225,1225,1225,0
20230705,114500,183296778,1225,1225,1225,1225,3000
20230705,114400,179621778,1225,1225,1225,1225,1
20230705,114300,179620553,1220,1222,1222,1220,5416
20230705,114200,173011513,1222,1222,1222,1222,0
20230705,114100,173011513,1222,1222,1222,1222,0
20230705,114000,173011513,1222,1222,1222,1222,0
20230705,113900,173011513,1222,1223,1223,1222,1914
20230705,113800,170670969,1228,1228,1228,1228,0
20230705,113700,170670969,1228,1228,1228,1228,0
20230705,113600,170670969,1228,1228,1228,1228,0
20230705,113500,170670969,1228,1228,1228,1228,143
20230705,113400,170495365,1228,1228,1228,1228,10
20230705,113300,170483085,1228,1223,1228,1223,2654
20230705,113200,167234518,1223,1223,1223,1223,0
20230705,113100,167234518,1223,1223,1223,1223,0
20230705,113000,167234518,1223,1223,1223,1223,0
20230705,112900,167234518,1223,1223,1223,1223,0
20230705,112800,167234518,1223,1223,1223,1223,130
20230705,112700,167075528,1223,1223,1223,1223,5000
20230705,112600,160960528,1230,1230,1230,1230,0
20230705,112500,160960528,1230,1230,1230,1230,0
20230705,112400,160960528,1230,1230,1230,1230,0
20230705,112300,160960528,1230,1230,1230,1230,1
20230705,112200,160959298,1222,1231,1231,1222,4011
20230705,112100,156056092,1231,1230,1231,1223,2356
20230705,112000,153171455,1230,1225,1230,1225,1556
20230705,111900,151257585,1239,1239,1239,1239,0
20230705,111800,151257585,1239,1239,1239,1239,0
20230705,111700,151257585,1239,1238,1239,1238,1280
20230705,111600,149671675,1223,1239,1239,1223,5020
20230705,111500,143505684,1240,1240,1240,1240,0
20230705,111400,143505684,1240,1240,1240,1240,0
20230705,111300,143505684,1240,1240,1240,1240,1
20230705,111200,143504444,1235,1235,1235,1235,130
20230705,111100,143343894,1240,1240,1240,1240,0
20230705,111000,143343894,1240,1240,1240,1240,0
20230705,110900,143343894,1240,1240,1240,1240,10
20230705,110800,143331494,1245,1245,1245,1245,90
20230705,110700,143219444,1245,1245,1245,1245,4
20230705,110600,143214464,1233,1233,1233,1233,0
20230705,110500,143214464,1233,1233,1233,1233,0
20230705,110400,143214464,1233,1233,1233,1233,1
20230705,110300,143213231,1246,1246,1246,1246,0
20230705,110200,143213231,1246,1246,1246,1246,7
20230705,110100,143204509,1250,1250,1250,1250,0
20230705,110000,143204509,1250,1250,1250,1250,0
20230705,105900,143204509,1250,1250,1250,1250,18
20230705,105800,143182009,1254,1232,1254,1232,1424
20230705,105700,141416193,1232,1232,1232,1232,0
20230705,105600,141416193,1232,1229,1232,1229,84
20230705,105500,141312948,1232,1232,1232,1232,0
20230705,105400,141312948,1232,1232,1232,1232,2147
20230705,105300,138667844,1232,1230,1232,1229,151
20230705,105200,138482260,1229,1229,1229,1229,0
20230705,105100,138482260,1229,1229,1229,1229,0
20230705,105000,138482260,1229,1229,1229,1229,0
20230705,104900,138482260,1229,1229,1229,1229,198
20230705,104800,138238918,1229,1229,1229,1229,2
20230705,104700,138236460,1230,1230,1230,1230,0
20230705,104600,138236460,1230,1229,1230,1229,501
20230705,104500,137620231,1227,1227,1227,1227,1000
20230705,104400,136393231,1226,1226,1226,1226,0
20230705,104300,136393231,1226,1226,1226,1226,302
20230705,104200,136022979,1225,1225,1225,1225,0
20230705,104100,136022979,1225,1225,1225,1225,0
20230705,104000,136022979,1225,1225,1225,1225,0
20230705,103900,136022979,1225,1225,1225,1225,0
20230705,103800,136022979,1225,1225,1225,1225,500
20230705,103700,135410479,1225,1225,1225,1225,1
20230705,103600,135409254,1225,1225,1225,1225,1
20230705,103500,135408029,1236,1236,1236,1236,10
20230705,103400,135395669,1236,1239,1240,1236,732
20230705,103300,134488345,1240,1233,1240,1233,3256
20230705,103200,130463165,1235,1235,1235,1235,0
20230705,103100,130463165,1235,1235,1235,1235,0
20230705,103000,130463165,1235,1235,1235,1235,0
20230705,102900,130463165,1235,1235,1235,1235,0
20230705,102800,130463165,1235,1235,1235,1235,76
20230705,102700,130369305,1236,1236,1236,1236,0
20230705,102600,130369305,1236,1234,1236,1232,811
20230705,102500,129368376,1220,1220,1220,1220,0
20230705,102400,129368376,1220,1220,1220,1220,0
20230705,102300,129368376,1220,1220,1220,1220,0
20230705,102200,129368376,1220,1227,1227,1220,2000
20230705,102100,126926301,1225,1225,1225,1225,0
20230705,102000,126926301,1225,1225,1225,1225,0
20230705,101900,126926301,1225,1226,1226,1224,1229
20230705,101800,125421864,1227,1227,1227,1227,426
20230705,101700,124899162,1227,1228,1228,1227,600
20230705,101600,124162917,1236,1235,1236,1235,4816
20230705,101500,118210386,1227,1227,1227,1227,100
20230705,101400,118087686,1227,1227,1227,1227,45
20230705,101300,118032471,1227,1227,1227,1227,0
20230705,101200,118032471,1227,1229,1229,1227,3000
20230705,101100,114349978,1229,1230,1230,1229,3000
20230705,101000,110662586,1236,1236,1236,1236,0
20230705,100900,110662586,1236,1231,1236,1230,865
20230705,100800,109598582,1231,1231,1231,1231,64
20230705,100700,109519798,1229,1229,1229,1229,200
20230705,100600,109273998,1230,1230,1230,1230,0
20230705,100500,109273998,1230,1230,1230,1230,0
20230705,100400,109273998,1230,1229,1230,1227,2010
20230705,100300,106805666,1231,1231,1231,1231,0
20230705,100200,106805666,1231,1229,1231,1229,1185
20230705,100100,105347131,1229,1230,1230,1229,2
20230705,100000,105344672,1229,1229,1229,1229,0
20230705,095900,105344672,1229,1231,1231,1229,955
20230705,095800,104170841,1231,1235,1235,1231,1769
20230705,095700,101991990,1236,1236,1236,1236,6
20230705,095600,101984574,1235,1235,1235,1235,98
20230705,095500,101863544,1235,1235,1235,1235,0
20230705,095400,101863544,1235,1235,1235,1235,0
20230705,095300,101863544,1235,1235,1235,1235,400
20230705,095200,101369544,1230,1230,1230,1230,1
20230705,095100,101368314,1229,1235,1235,1229,31
20230705,095000,101330209,1229,1235,1235,1229,5020
20230705,094900,95158725,1231,1228,1231,1228,421
20230705,094800,94640511,1228,1232,1232,1228,4140
20230705,094700,89548308,1233,1233,1233,1233,201
20230705,094600,89300475,1236,1236,1236,1236,1
20230705,094500,89299239,1233,1236,1236,1233,2019
20230705,094400,86809371,1235,1239,1239,1235,5816
20230705,094300,79619347,1239,1238,1239,1238,300
20230705,094200,79247776,1237,1241,1241,1237,7503
20230705,094100,69951043,1243,1243,1243,1243,60
20230705,094000,69876463,1245,1245,1245,1245,6
20230705,093900,69868993,1245,1245,1245,1245,2437
20230705,093800,66834928,1245,1245,1245,1245,4
20230705,093700,66829948,1246,1246,1246,1246,10
20230705,093600,66817488,1245,1245,1245,1245,1279
20230705,093500,65225133,1245,1240,1245,1240,768
20230705,093400,64272803,1240,1243,1243,1240,2669
20230705,093300,60957983,1246,1245,1246,1242,4691
20230705,093200,55123264,1245,1245,1245,1245,14
20230705,093100,55105834,1244,1254,1257,1244,547
20230705,093000,54418785,1246,1246,1246,1246,0
20230705,092900,54418785,1246,1247,1247,1246,1232
20230705,092800,52883089,1246,1246,1246,1246,0
20230705,092700,52883089,1246,1247,1247,1246,980
20230705,092600,51661740,1247,1249,1249,1247,3256
20230705,092500,47596671,1248,1248,1248,1248,0
20230705,092400,47596671,1248,1248,1248,1248,0
20230705,092300,47596671,1248,1253,1253,1248,3452
20230705,092200,43283634,1253,1253,1253,1253,611
20230705,092100,42518051,1257,1257,1257,1257,0
20230705,092000,42518051,1257,1257,1257,1257,0
20230705,091900,42518051,1257,1257,1257,1257,0
20230705,091800,42518051,1257,1257,1257,1257,0
20230705,091700,42518051,1257,1250,1257,1250,4451
20230705,091600,36948729,1250,1258,1258,1250,3056
20230705,091500,33125936,1257,1257,1257,1257,456
20230705,091400,32552744,1258,1256,1258,1256,2453
20230705,091300,29469986,1258,1261,1261,1258,4300
20230705,091200,24053378,1264,1264,1264,1264,0
20230705,091100,24053378,1264,1266,1266,1264,12
20230705,091000,24038200,1260,1266,1266,1260,216
20230705,090900,23766034,1260,1260,1266,1260,114
20230705,090800,23622388,1260,1260,1260,1260,378
20230705,090700,23146108,1268,1268,1268,1268,320
20230705,090600,22740348,1268,1268,1268,1268,140
20230705,090500,22562828,1269,1269,1269,1269,0
20230705,090400,22562828,1269,1270,1270,1268,659
20230705,090300,21726714,1256,1269,1269,1256,14282
20230705,090200,3690769,1265,1269,1270,1265,1400
20230705,090100,1913800,1268,1268,1268,1268,1315
20230705,090000,246380,1270,1270,1270,1270,194