KissMeData/064800/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193200,275409712,1256,1256,1256,1256,878
20230705,193100,275409712,1256,1256,1256,1256,0
20230705,193000,275409712,1256,1256,1256,1256,0
20230705,192900,275409712,1256,1256,1256,1256,0
20230705,192800,275409712,1256,1256,1256,1256,0
20230705,192700,275409712,1256,1256,1256,1256,0
20230705,192600,275409712,1256,1256,1256,1256,0
20230705,192500,275409712,1256,1256,1256,1256,0
20230705,192400,275409712,1256,1256,1256,1256,0
20230705,192300,275409712,1256,1256,1256,1256,0
20230705,192200,275409712,1256,1256,1256,1256,0
20230705,192100,275409712,1256,1256,1256,1256,0
20230705,192000,275409712,1256,1256,1256,1256,0
20230705,191900,275409712,1256,1256,1256,1256,0
20230705,191800,275409712,1256,1256,1256,1256,0
20230705,191700,275409712,1256,1256,1256,1256,0
20230705,191600,275409712,1256,1256,1256,1256,0
20230705,191500,275409712,1256,1256,1256,1256,0
20230705,191400,275409712,1256,1256,1256,1256,0
20230705,191300,275409712,1256,1256,1256,1256,0
20230705,191200,275409712,1256,1256,1256,1256,0
20230705,191100,275409712,1256,1256,1256,1256,0
20230705,191000,275409712,1256,1256,1256,1256,0
20230705,190900,275409712,1256,1256,1256,1256,0
20230705,190800,275409712,1256,1256,1256,1256,0
20230705,190700,275409712,1256,1256,1256,1256,0
20230705,190600,275409712,1256,1256,1256,1256,0
20230705,190500,275409712,1256,1256,1256,1256,0
20230705,190400,275409712,1256,1256,1256,1256,0
20230705,190300,275409712,1256,1256,1256,1256,0
20230705,190200,275409712,1256,1256,1256,1256,878
20230705,190100,275409712,1256,1256,1256,1256,0
20230705,190000,275409712,1256,1256,1256,1256,0
20230705,185900,275409712,1256,1256,1256,1256,0
20230705,185800,275409712,1256,1256,1256,1256,0
20230705,185700,275409712,1256,1256,1256,1256,0
20230705,185600,275409712,1256,1256,1256,1256,0
20230705,185500,275409712,1256,1256,1256,1256,0
20230705,185400,275409712,1256,1256,1256,1256,0
20230705,185300,275409712,1256,1256,1256,1256,0
20230705,185200,275409712,1256,1256,1256,1256,0
20230705,185100,275409712,1256,1256,1256,1256,0
20230705,185000,275409712,1256,1256,1256,1256,0
20230705,184900,275409712,1256,1256,1256,1256,0
20230705,184800,275409712,1256,1256,1256,1256,0
20230705,184700,275409712,1256,1256,1256,1256,0
20230705,184600,275409712,1256,1256,1256,1256,0
20230705,184500,275409712,1256,1256,1256,1256,0
20230705,184400,275409712,1256,1256,1256,1256,0
20230705,184300,275409712,1256,1256,1256,1256,0
20230705,184200,275409712,1256,1256,1256,1256,0
20230705,184100,275409712,1256,1256,1256,1256,0
20230705,184000,275409712,1256,1256,1256,1256,0
20230705,183900,275409712,1256,1256,1256,1256,0
20230705,183800,275409712,1256,1256,1256,1256,0
20230705,183700,275409712,1256,1256,1256,1256,0
20230705,183600,275409712,1256,1256,1256,1256,0
20230705,183500,275409712,1256,1256,1256,1256,0
20230705,183400,275409712,1256,1256,1256,1256,0
20230705,183300,275409712,1256,1256,1256,1256,0
20230705,183200,275409712,1256,1256,1256,1256,878
20230705,183100,275409712,1256,1256,1256,1256,0
20230705,183000,275409712,1256,1256,1256,1256,0
20230705,182900,275409712,1256,1256,1256,1256,0
20230705,182800,275409712,1256,1256,1256,1256,0
20230705,182700,275409712,1256,1256,1256,1256,0
20230705,182600,275409712,1256,1256,1256,1256,0
20230705,182500,275409712,1256,1256,1256,1256,0
20230705,182400,275409712,1256,1256,1256,1256,0
20230705,182300,275409712,1256,1256,1256,1256,0
20230705,182200,275409712,1256,1256,1256,1256,0
20230705,182100,275409712,1256,1256,1256,1256,0
20230705,182000,275409712,1256,1256,1256,1256,0
20230705,181900,275409712,1256,1256,1256,1256,0
20230705,181800,275409712,1256,1256,1256,1256,0
20230705,181700,275409712,1256,1256,1256,1256,0
20230705,181600,275409712,1256,1256,1256,1256,0
20230705,181500,275409712,1256,1256,1256,1256,0
20230705,181400,275409712,1256,1256,1256,1256,0
20230705,181300,275409712,1256,1256,1256,1256,0
20230705,181200,275409712,1256,1256,1256,1256,0
20230705,181100,275409712,1256,1256,1256,1256,0
20230705,181000,275409712,1256,1256,1256,1256,0
20230705,180900,275409712,1256,1256,1256,1256,0
20230705,180800,275409712,1256,1256,1256,1256,0
20230705,180700,275409712,1256,1256,1256,1256,0
20230705,180600,275409712,1256,1256,1256,1256,0
20230705,180500,275409712,1256,1256,1256,1256,0
20230705,180400,275409712,1256,1256,1256,1256,0
20230705,180300,275409712,1256,1256,1256,1256,0
20230705,180200,275409712,1256,1256,1256,1256,878
20230705,180100,275409712,1256,1256,1256,1256,0
20230705,180000,275409712,1256,1256,1256,1256,0
20230705,175900,275409712,1256,1256,1256,1256,0
20230705,175800,275409712,1256,1256,1256,1256,0
20230705,175700,275409712,1256,1256,1256,1256,0
20230705,175600,275409712,1256,1256,1256,1256,0
20230705,175500,275409712,1256,1256,1256,1256,0
20230705,175400,275409712,1256,1256,1256,1256,0
20230705,175300,275409712,1256,1256,1256,1256,0
20230705,175200,275409712,1256,1256,1256,1256,0
20230705,175100,275409712,1256,1256,1256,1256,0
20230705,175000,275409712,1256,1256,1256,1256,0
20230705,174900,275409712,1256,1256,1256,1256,0
20230705,174800,275409712,1256,1256,1256,1256,0
20230705,174700,275409712,1256,1256,1256,1256,0
20230705,174600,275409712,1256,1256,1256,1256,0
20230705,174500,275409712,1256,1256,1256,1256,0
20230705,174400,275409712,1256,1256,1256,1256,0
20230705,174300,275409712,1256,1256,1256,1256,0
20230705,174200,275409712,1256,1256,1256,1256,0
20230705,174100,275409712,1256,1256,1256,1256,0
20230705,174000,275409712,1256,1256,1256,1256,0
20230705,173900,275409712,1256,1256,1256,1256,0
20230705,173800,275409712,1256,1256,1256,1256,0
20230705,173700,275409712,1256,1256,1256,1256,0
20230705,173600,275409712,1256,1256,1256,1256,0
20230705,173500,275409712,1256,1256,1256,1256,0
20230705,173400,275409712,1256,1256,1256,1256,0
20230705,173300,275409712,1256,1256,1256,1256,0
20230705,173200,275409712,1256,1256,1256,1256,878
20230705,173100,275409712,1256,1256,1256,1256,0
20230705,173000,275409712,1256,1256,1256,1256,0
20230705,172900,275409712,1256,1256,1256,1256,0
20230705,172800,275409712,1256,1256,1256,1256,0
20230705,172700,275409712,1256,1256,1256,1256,0
20230705,172600,275409712,1256,1256,1256,1256,0
20230705,172500,275409712,1256,1256,1256,1256,0
20230705,172400,275409712,1256,1256,1256,1256,0
20230705,172300,275409712,1256,1256,1256,1256,0
20230705,172200,275409712,1256,1256,1256,1256,0
20230705,172100,275409712,1256,1256,1256,1256,0
20230705,172000,275409712,1256,1256,1256,1256,0
20230705,171900,275409712,1256,1256,1256,1256,0
20230705,171800,275409712,1256,1256,1256,1256,0
20230705,171700,275409712,1256,1256,1256,1256,0
20230705,171600,275409712,1256,1256,1256,1256,0
20230705,171500,275409712,1256,1256,1256,1256,0
20230705,171400,275409712,1256,1256,1256,1256,0
20230705,171300,275409712,1256,1256,1256,1256,0
20230705,171200,275409712,1256,1256,1256,1256,0
20230705,171100,275409712,1256,1256,1256,1256,0
20230705,171000,275409712,1256,1256,1256,1256,0
20230705,170900,275409712,1256,1256,1256,1256,0
20230705,170800,275409712,1256,1256,1256,1256,0
20230705,170700,275409712,1256,1256,1256,1256,0
20230705,170600,275409712,1256,1256,1256,1256,0
20230705,170500,275409712,1256,1256,1256,1256,0
20230705,170400,275409712,1256,1256,1256,1256,0
20230705,170300,275409712,1256,1256,1256,1256,0
20230705,170200,275409712,1256,1256,1256,1256,878
20230705,170100,275409712,1256,1256,1256,1256,0
20230705,170000,275409712,1256,1256,1256,1256,0
20230705,165900,275409712,1256,1256,1256,1256,0
20230705,165800,275409712,1256,1256,1256,1256,0
20230705,165700,275409712,1256,1256,1256,1256,0
20230705,165600,275409712,1256,1256,1256,1256,0
20230705,165500,275409712,1256,1256,1256,1256,0
20230705,165400,275409712,1256,1256,1256,1256,0
20230705,165300,275409712,1256,1256,1256,1256,0
20230705,165200,275409712,1256,1256,1256,1256,0
20230705,165100,275409712,1256,1256,1256,1256,0
20230705,165000,275409712,1256,1256,1256,1256,0
20230705,164900,275409712,1256,1256,1256,1256,0
20230705,164800,275409712,1256,1256,1256,1256,0
20230705,164700,275409712,1256,1256,1256,1256,0
20230705,164600,275409712,1256,1256,1256,1256,0
20230705,164500,275409712,1256,1256,1256,1256,0
20230705,164400,275409712,1256,1256,1256,1256,0
20230705,164300,275409712,1256,1256,1256,1256,0
20230705,164200,275409712,1256,1256,1256,1256,0
20230705,164100,275409712,1256,1256,1256,1256,0
20230705,164000,275409712,1256,1256,1256,1256,0
20230705,163900,275409712,1256,1256,1256,1256,0
20230705,163800,275409712,1256,1256,1256,1256,0
20230705,163700,275409712,1256,1256,1256,1256,0
20230705,163600,275409712,1256,1256,1256,1256,0
20230705,163500,275409712,1256,1256,1256,1256,0
20230705,163400,275409712,1256,1256,1256,1256,0
20230705,163300,275409712,1256,1256,1256,1256,0
20230705,163200,275409712,1256,1256,1256,1256,878
20230705,163100,275409712,1256,1256,1256,1256,0
20230705,163000,275409712,1256,1256,1256,1256,0
20230705,162900,275409712,1256,1256,1256,1256,0
20230705,162800,275409712,1256,1256,1256,1256,0
20230705,162700,275409712,1256,1256,1256,1256,0
20230705,162600,275409712,1256,1256,1256,1256,0
20230705,162500,275409712,1256,1256,1256,1256,0
20230705,162400,275409712,1256,1256,1256,1256,0
20230705,162300,275409712,1256,1256,1256,1256,0
20230705,162200,275409712,1256,1256,1256,1256,0
20230705,162100,275409712,1256,1256,1256,1256,0
20230705,162000,275409712,1256,1256,1256,1256,0
20230705,161900,275409712,1256,1256,1256,1256,0
20230705,161800,275409712,1256,1256,1256,1256,0
20230705,161700,275409712,1256,1256,1256,1256,0
20230705,161600,275409712,1256,1256,1256,1256,0
20230705,161500,275409712,1256,1256,1256,1256,0
20230705,161400,275409712,1256,1256,1256,1256,0
20230705,161300,275409712,1256,1256,1256,1256,0
20230705,161200,275409712,1256,1256,1256,1256,0
20230705,161100,275409712,1256,1256,1256,1256,0
20230705,161000,275409712,1256,1256,1256,1256,0
20230705,160900,275409712,1256,1256,1256,1256,0
20230705,160800,275409712,1256,1256,1256,1256,0
20230705,160700,275409712,1256,1256,1256,1256,0
20230705,160600,275409712,1256,1256,1256,1256,0
20230705,160500,275409712,1256,1256,1256,1256,0
20230705,160400,275409712,1256,1256,1256,1256,0
20230705,160300,275409712,1256,1256,1256,1256,0
20230705,160200,275409712,1256,1256,1256,1256,878
20230705,160100,275409712,1256,1256,1256,1256,0
20230705,160000,275409712,1256,1256,1256,1256,0
20230705,155900,275409712,1256,1256,1256,1256,0
20230705,155800,275409712,1256,1256,1256,1256,0
20230705,155700,275409712,1256,1256,1256,1256,0
20230705,155600,275409712,1256,1256,1256,1256,0
20230705,155500,275409712,1256,1256,1256,1256,0
20230705,155400,275409712,1256,1256,1256,1256,0
20230705,155300,275409712,1256,1256,1256,1256,0
20230705,155200,275409712,1256,1256,1256,1256,0
20230705,155100,275409712,1256,1256,1256,1256,0
20230705,155000,275409712,1256,1256,1256,1256,0
20230705,154900,275409712,1256,1256,1256,1256,0
20230705,154800,275409712,1256,1256,1256,1256,0
20230705,154700,275409712,1256,1256,1256,1256,0
20230705,154600,275409712,1256,1256,1256,1256,0
20230705,154500,275409712,1256,1256,1256,1256,0
20230705,154400,275409712,1256,1256,1256,1256,0
20230705,154300,275409712,1256,1256,1256,1256,0
20230705,154200,275409712,1256,1256,1256,1256,0
20230705,154100,275409712,1256,1256,1256,1256,0
20230705,154000,275409712,1256,1256,1256,1256,0
20230705,153900,275409712,1256,1256,1256,1256,0
20230705,153800,275409712,1256,1256,1256,1256,0
20230705,153700,275409712,1256,1256,1256,1256,0
20230705,153600,275409712,1256,1256,1256,1256,0
20230705,153500,275409712,1256,1256,1256,1256,0
20230705,153400,275409712,1256,1256,1256,1256,0
20230705,153300,275409712,1256,1256,1256,1256,0
20230705,153200,275409712,1256,1256,1256,1256,878
20230705,153100,275409712,1256,1256,1256,1256,0
20230705,153000,275409712,1256,1256,1256,1256,878
20230705,152900,274306944,1257,1257,1257,1257,0
20230705,152800,274306944,1257,1257,1257,1257,0
20230705,152700,274306944,1257,1257,1257,1257,0
20230705,152600,274306944,1257,1257,1257,1257,0
20230705,152500,274306944,1257,1257,1257,1257,0
20230705,152400,274306944,1257,1257,1257,1257,0
20230705,152300,274306944,1257,1257,1257,1257,0
20230705,152200,274306944,1257,1257,1257,1257,0
20230705,152100,274306944,1257,1257,1257,1257,0
20230705,152000,274306944,1257,1257,1257,1257,0
20230705,151900,274306944,1257,1257,1257,1257,0
20230705,151800,274306944,1257,1257,1257,1257,0
20230705,151700,274306944,1257,1257,1257,1257,0
20230705,151600,274306944,1257,1257,1257,1257,0
20230705,151500,274306944,1257,1257,1257,1257,10
20230705,151400,274294374,1253,1257,1257,1253,18000
20230705,151300,251731902,1258,1258,1258,1258,0
20230705,151200,251731902,1258,1258,1258,1257,25
20230705,151100,251700453,1258,1258,1258,1258,0
20230705,151000,251700453,1258,1258,1258,1258,0
20230705,150900,251700453,1258,1258,1258,1258,0
20230705,150800,251700453,1258,1258,1258,1258,0
20230705,150700,251700453,1258,1258,1258,1258,0
20230705,150600,251700453,1258,1258,1258,1258,0
20230705,150500,251700453,1258,1258,1258,1258,0
20230705,150400,251700453,1258,1258,1258,1258,0
20230705,150300,251700453,1258,1258,1258,1258,8
20230705,150200,251690389,1258,1258,1258,1258,0
20230705,150100,251690389,1258,1258,1258,1258,0
20230705,150000,251690389,1258,1258,1258,1258,0
20230705,145900,251690389,1258,1258,1258,1258,0
20230705,145800,251690389,1258,1258,1258,1258,0
20230705,145700,251690389,1258,1258,1258,1258,0
20230705,145600,251690389,1258,1257,1258,1257,2022
20230705,145500,249147986,1257,1255,1257,1255,4
20230705,145400,249142964,1257,1256,1257,1255,104
20230705,145300,249012342,1258,1258,1258,1258,0
20230705,145200,249012342,1258,1258,1258,1258,0
20230705,145100,249012342,1258,1258,1258,1258,0
20230705,145000,249012342,1258,1258,1258,1258,0
20230705,144900,249012342,1258,1258,1258,1258,0
20230705,144800,249012342,1258,1258,1258,1258,0
20230705,144700,249012342,1258,1258,1258,1258,20
20230705,144600,248987182,1255,1255,1255,1255,0
20230705,144500,248987182,1255,1255,1255,1255,0
20230705,144400,248987182,1255,1255,1255,1255,6517
20230705,144300,240808347,1252,1252,1252,1252,0
20230705,144200,240808347,1252,1255,1255,1252,1585
20230705,144100,238819372,1255,1254,1255,1252,582
20230705,144000,238090474,1255,1257,1258,1255,23954
20230705,143900,207993979,1258,1258,1258,1258,8
20230705,143800,207983915,1258,1258,1258,1258,2
20230705,143700,207981399,1258,1258,1258,1258,0
20230705,143600,207981399,1258,1258,1258,1258,0
20230705,143500,207981399,1258,1258,1258,1258,0
20230705,143400,207981399,1258,1258,1258,1258,0
20230705,143300,207981399,1258,1258,1258,1258,0
20230705,143200,207981399,1258,1258,1258,1258,0
20230705,143100,207981399,1258,1258,1258,1258,1
20230705,143000,207980141,1258,1257,1258,1257,18
20230705,142900,207957505,1257,1258,1258,1257,217
20230705,142800,207684526,1260,1260,1260,1260,0
20230705,142700,207684526,1260,1260,1260,1260,0
20230705,142600,207684526,1260,1260,1260,1260,0
20230705,142500,207684526,1260,1260,1260,1260,5
20230705,142400,207678226,1260,1260,1260,1260,0
20230705,142300,207678226,1260,1260,1260,1260,0
20230705,142200,207678226,1260,1260,1260,1260,0
20230705,142100,207678226,1260,1260,1260,1260,0
20230705,142000,207678226,1260,1260,1260,1260,0
20230705,141900,207678226,1260,1260,1260,1260,0
20230705,141800,207678226,1260,1260,1260,1260,0
20230705,141700,207678226,1260,1260,1260,1260,0
20230705,141600,207678226,1260,1260,1260,1260,0
20230705,141500,207678226,1260,1260,1260,1260,0
20230705,141400,207678226,1260,1260,1260,1260,0
20230705,141300,207678226,1260,1260,1260,1260,0
20230705,141200,207678226,1260,1260,1260,1260,0
20230705,141100,207678226,1260,1259,1260,1259,10
20230705,141000,207665635,1257,1258,1258,1257,2
20230705,140900,207663120,1259,1259,1259,1259,0
20230705,140800,207663120,1259,1258,1259,1257,102
20230705,140700,207534804,1259,1259,1259,1259,0
20230705,140600,207534804,1259,1259,1259,1259,0
20230705,140500,207534804,1259,1259,1259,1259,4
20230705,140400,207529768,1257,1257,1259,1257,143
20230705,140300,207349969,1258,1258,1258,1258,22
20230705,140200,207322293,1258,1258,1258,1258,0
20230705,140100,207322293,1258,1258,1258,1258,361
20230705,140000,206868155,1260,1260,1260,1260,0
20230705,135900,206868155,1260,1260,1260,1260,0
20230705,135800,206868155,1260,1259,1260,1259,978
20230705,135700,205636835,1259,1259,1259,1259,40
20230705,135600,205586475,1260,1260,1260,1260,200
20230705,135500,205334475,1259,1259,1259,1259,0
20230705,135400,205334475,1259,1259,1259,1259,0
20230705,135300,205334475,1259,1259,1259,1259,0
20230705,135200,205334475,1259,1259,1259,1259,0
20230705,135100,205334475,1259,1259,1259,1259,0
20230705,135000,205334475,1259,1259,1259,1259,0
20230705,134900,205334475,1259,1259,1259,1259,0
20230705,134800,205334475,1259,1259,1259,1259,0
20230705,134700,205334475,1259,1259,1259,1259,0
20230705,134600,205334475,1259,1259,1259,1259,527
20230705,134500,204670982,1259,1259,1259,1259,0
20230705,134400,204670982,1259,1259,1259,1259,0
20230705,134300,204670982,1259,1259,1259,1259,2
20230705,134200,204668464,1259,1259,1259,1259,30
20230705,134100,204630694,1259,1259,1259,1259,1
20230705,134000,204629435,1257,1257,1257,1257,1
20230705,133900,204628178,1260,1260,1260,1260,0
20230705,133800,204628178,1260,1260,1260,1260,0
20230705,133700,204628178,1260,1260,1260,1260,0
20230705,133600,204628178,1260,1260,1260,1260,0
20230705,133500,204628178,1260,1260,1260,1260,10
20230705,133400,204615578,1261,1260,1261,1260,11
20230705,133300,204601708,1260,1260,1260,1260,250
20230705,133200,204286708,1262,1260,1262,1260,450
20230705,133100,203719569,1260,1260,1260,1260,0
20230705,133000,203719569,1260,1260,1260,1260,0
20230705,132900,203719569,1260,1260,1260,1260,0
20230705,132800,203719569,1260,1260,1260,1260,20
20230705,132700,203694369,1258,1260,1260,1258,61
20230705,132600,203617621,1258,1259,1259,1258,242
20230705,132500,203312945,1260,1260,1260,1260,0
20230705,132400,203312945,1260,1260,1260,1260,0
20230705,132300,203312945,1260,1260,1260,1260,0
20230705,132200,203312945,1260,1260,1260,1260,25
20230705,132100,203281445,1260,1260,1260,1260,0
20230705,132000,203281445,1260,1260,1260,1260,0
20230705,131900,203281445,1260,1260,1260,1260,0
20230705,131800,203281445,1260,1260,1260,1260,0
20230705,131700,203281445,1260,1260,1260,1260,0
20230705,131600,203281445,1260,1260,1260,1260,2
20230705,131500,203278925,1260,1260,1260,1260,0
20230705,131400,203278925,1260,1260,1261,1260,130
20230705,131300,203115105,1260,1261,1261,1260,120
20230705,131200,202963825,1262,1258,1262,1258,1383
20230705,131100,201223991,1259,1262,1262,1259,22
20230705,131000,201196287,1258,1258,1258,1258,4
20230705,130900,201191255,1262,1262,1262,1262,1
20230705,130800,201189993,1263,1263,1263,1263,0
20230705,130700,201189993,1263,1263,1263,1263,0
20230705,130600,201189993,1263,1263,1263,1263,0
20230705,130500,201189993,1263,1263,1263,1263,0
20230705,130400,201189993,1263,1263,1263,1263,0
20230705,130300,201189993,1263,1263,1263,1263,1
20230705,130200,201188730,1257,1262,1262,1257,2932
20230705,130100,197502016,1262,1263,1263,1262,270
20230705,130000,197161216,1263,1263,1263,1263,0
20230705,125900,197161216,1263,1258,1263,1257,1002
20230705,125800,195901108,1264,1263,1264,1258,1054
20230705,125700,194574862,1264,1264,1264,1264,0
20230705,125600,194574862,1264,1263,1264,1258,3522
20230705,125500,190139981,1263,1263,1263,1263,299
20230705,125400,189762344,1263,1263,1263,1263,0
20230705,125300,189762344,1263,1263,1263,1263,1
20230705,125200,189761081,1262,1262,1262,1262,120
20230705,125100,189609641,1263,1263,1263,1263,0
20230705,125000,189609641,1263,1263,1263,1263,100
20230705,124900,189483341,1264,1264,1264,1264,0
20230705,124800,189483341,1264,1264,1264,1264,0
20230705,124700,189483341,1264,1264,1264,1264,1
20230705,124600,189482077,1264,1264,1264,1264,0
20230705,124500,189482077,1264,1264,1264,1263,900
20230705,124400,188344607,1264,1264,1264,1264,0
20230705,124300,188344607,1264,1264,1264,1264,5
20230705,124200,188338287,1264,1264,1264,1264,0
20230705,124100,188338287,1264,1264,1264,1264,0
20230705,124000,188338287,1264,1264,1264,1264,0
20230705,123900,188338287,1264,1264,1264,1264,0
20230705,123800,188338287,1264,1264,1264,1264,1
20230705,123700,188337023,1265,1265,1265,1265,200
20230705,123600,188084023,1257,1260,1260,1257,4583
20230705,123500,182321762,1260,1260,1260,1260,0
20230705,123400,182321762,1260,1261,1261,1260,800
20230705,123300,181313730,1261,1261,1261,1261,0
20230705,123200,181313730,1261,1261,1261,1261,0
20230705,123100,181313730,1261,1263,1263,1261,1113
20230705,123000,179909110,1264,1264,1264,1264,0
20230705,122900,179909110,1264,1264,1264,1264,0
20230705,122800,179909110,1264,1264,1264,1264,0
20230705,122700,179909110,1264,1264,1264,1264,135
20230705,122600,179738470,1264,1264,1264,1264,0
20230705,122500,179738470,1264,1266,1266,1264,468
20230705,122400,179146118,1266,1266,1266,1266,5
20230705,122300,179139788,1263,1266,1266,1263,3921
20230705,122200,174181204,1266,1266,1266,1266,757
20230705,122100,173222842,1266,1266,1266,1266,527
20230705,122000,172555660,1267,1267,1267,1267,0
20230705,121900,172555660,1267,1267,1267,1267,0
20230705,121800,172555660,1267,1267,1267,1267,50
20230705,121700,172492310,1266,1266,1266,1266,0
20230705,121600,172492310,1266,1267,1267,1266,2008
20230705,121500,169949174,1268,1268,1268,1268,0
20230705,121400,169949174,1268,1268,1268,1268,8
20230705,121300,169939030,1269,1269,1269,1269,0
20230705,121200,169939030,1269,1269,1269,1269,0
20230705,121100,169939030,1269,1269,1269,1269,0
20230705,121000,169939030,1269,1269,1269,1269,0
20230705,120900,169939030,1269,1269,1269,1269,0
20230705,120800,169939030,1269,1269,1269,1269,0
20230705,120700,169939030,1269,1269,1269,1269,0
20230705,120600,169939030,1269,1269,1269,1269,0
20230705,120500,169939030,1269,1269,1269,1269,0
20230705,120400,169939030,1269,1269,1269,1269,0
20230705,120300,169939030,1269,1269,1269,1269,1500
20230705,120200,168035530,1269,1269,1269,1269,5
20230705,120100,168029185,1266,1266,1266,1266,0
20230705,120000,168029185,1266,1266,1266,1266,0
20230705,115900,168029185,1266,1266,1266,1266,50
20230705,115800,167965885,1266,1268,1268,1266,1183
20230705,115700,166467154,1268,1268,1268,1268,0
20230705,115600,166467154,1268,1268,1268,1268,0
20230705,115500,166467154,1268,1268,1268,1268,0
20230705,115400,166467154,1268,1268,1268,1268,18
20230705,115300,166444330,1268,1268,1268,1268,0
20230705,115200,166444330,1268,1268,1268,1268,0
20230705,115100,166444330,1268,1268,1268,1268,0
20230705,115000,166444330,1268,1268,1268,1268,0
20230705,114900,166444330,1268,1268,1268,1268,200
20230705,114800,166190730,1270,1270,1270,1270,0
20230705,114700,166190730,1270,1270,1270,1270,0
20230705,114600,166190730,1270,1270,1270,1270,1000
20230705,114500,164920730,1267,1267,1267,1267,736
20230705,114400,163988218,1268,1268,1268,1268,8
20230705,114300,163978074,1268,1269,1269,1268,439
20230705,114200,163421414,1270,1270,1270,1270,0
20230705,114100,163421414,1270,1270,1270,1270,0
20230705,114000,163421414,1270,1270,1270,1270,0
20230705,113900,163421414,1270,1270,1270,1270,10
20230705,113800,163408714,1270,1270,1270,1270,0
20230705,113700,163408714,1270,1270,1270,1270,10
20230705,113600,163396014,1268,1268,1268,1268,887
20230705,113500,162271298,1269,1269,1269,1269,0
20230705,113400,162271298,1269,1270,1270,1269,1286
20230705,113300,160639164,1271,1271,1271,1271,0
20230705,113200,160639164,1271,1270,1271,1270,560
20230705,113100,159927954,1271,1271,1271,1271,0
20230705,113000,159927954,1271,1271,1271,1271,10
20230705,112900,159915244,1271,1271,1271,1271,0
20230705,112800,159915244,1271,1271,1271,1271,0
20230705,112700,159915244,1271,1271,1271,1271,0
20230705,112600,159915244,1271,1271,1271,1271,0
20230705,112500,159915244,1271,1271,1271,1271,157
20230705,112400,159715697,1271,1271,1271,1271,0
20230705,112300,159715697,1271,1271,1271,1271,0
20230705,112200,159715697,1271,1271,1271,1271,364
20230705,112100,159253053,1271,1271,1271,1271,50
20230705,112000,159189503,1271,1271,1271,1271,393
20230705,111900,158690000,1271,1271,1271,1271,0
20230705,111800,158690000,1271,1271,1271,1271,10
20230705,111700,158677290,1270,1270,1270,1270,521
20230705,111600,158015620,1270,1270,1270,1270,0
20230705,111500,158015620,1270,1270,1270,1270,266
20230705,111400,157677800,1271,1270,1271,1270,202
20230705,111300,157421259,1271,1271,1271,1271,0
20230705,111200,157421259,1271,1271,1271,1271,0
20230705,111100,157421259,1271,1271,1271,1271,10
20230705,111000,157408549,1270,1270,1270,1270,0
20230705,110900,157408549,1270,1270,1270,1270,0
20230705,110800,157408549,1270,1270,1270,1270,419
20230705,110700,156876419,1270,1270,1270,1270,581
20230705,110600,156138549,1271,1271,1271,1271,0
20230705,110500,156138549,1271,1271,1271,1271,0
20230705,110400,156138549,1271,1271,1271,1271,400
20230705,110300,155630149,1271,1271,1271,1271,0
20230705,110200,155630149,1271,1270,1271,1270,444
20230705,110100,155066259,1270,1270,1270,1270,0
20230705,110000,155066259,1270,1270,1270,1270,36
20230705,105900,155020539,1269,1271,1271,1269,53
20230705,105800,154953248,1271,1271,1271,1271,983
20230705,105700,153703855,1271,1271,1271,1271,0
20230705,105600,153703855,1271,1271,1271,1271,0
20230705,105500,153703855,1271,1270,1271,1270,19
20230705,105400,153679707,1271,1271,1271,1271,0
20230705,105300,153679707,1271,1271,1271,1271,30
20230705,105200,153641577,1271,1271,1271,1271,2155
20230705,105100,150902572,1270,1270,1270,1270,1957
20230705,105000,148417182,1271,1271,1271,1271,0
20230705,104900,148417182,1271,1271,1271,1271,0
20230705,104800,148417182,1271,1271,1271,1271,0
20230705,104700,148417182,1271,1271,1271,1271,136
20230705,104600,148244326,1271,1271,1271,1271,29
20230705,104500,148207467,1271,1271,1271,1270,793
20230705,104400,147199764,1271,1271,1271,1271,5
20230705,104300,147193409,1271,1271,1271,1271,51
20230705,104200,147128588,1271,1271,1271,1271,0
20230705,104100,147128588,1271,1271,1271,1271,26
20230705,104000,147095542,1271,1271,1271,1271,0
20230705,103900,147095542,1271,1271,1271,1271,0
20230705,103800,147095542,1271,1271,1271,1271,0
20230705,103700,147095542,1271,1271,1271,1271,2000
20230705,103600,144553542,1271,1271,1271,1271,0
20230705,103500,144553542,1271,1271,1271,1271,0
20230705,103400,144553542,1271,1272,1272,1271,25898
20230705,103300,111635882,1271,1271,1271,1271,145
20230705,103200,111451587,1279,1273,1279,1273,15332
20230705,103100,91907921,1272,1272,1272,1272,0
20230705,103000,91907921,1272,1272,1272,1272,0
20230705,102900,91907921,1272,1272,1274,1271,13055
20230705,102800,75288045,1275,1275,1275,1275,0
20230705,102700,75288045,1275,1275,1275,1275,0
20230705,102600,75288045,1275,1275,1275,1275,0
20230705,102500,75288045,1275,1275,1275,1275,200
20230705,102400,75033045,1275,1277,1277,1275,11251
20230705,102300,60666020,1277,1277,1277,1277,1000
20230705,102200,59389020,1279,1279,1279,1279,0
20230705,102100,59389020,1279,1279,1279,1279,0
20230705,102000,59389020,1279,1279,1279,1279,0
20230705,101900,59389020,1279,1279,1279,1279,0
20230705,101800,59389020,1279,1279,1279,1279,0
20230705,101700,59389020,1279,1279,1279,1279,0
20230705,101600,59389020,1279,1279,1279,1279,0
20230705,101500,59389020,1279,1279,1279,1279,0
20230705,101400,59389020,1279,1279,1279,1279,1029
20230705,101300,58072929,1279,1279,1279,1278,488
20230705,101200,57449244,1277,1277,1277,1277,2
20230705,101100,57446690,1279,1279,1279,1279,1
20230705,101000,57445411,1279,1279,1279,1279,1
20230705,100900,57444132,1279,1280,1280,1278,6195
20230705,100800,49520727,1284,1284,1284,1284,0
20230705,100700,49520727,1284,1284,1284,1284,7
20230705,100600,49511739,1284,1284,1284,1284,0
20230705,100500,49511739,1284,1284,1284,1284,1
20230705,100400,49510455,1285,1285,1285,1285,0
20230705,100300,49510455,1285,1285,1285,1285,0
20230705,100200,49510455,1285,1285,1285,1285,0
20230705,100100,49510455,1285,1285,1285,1285,0
20230705,100000,49510455,1285,1285,1285,1285,0
20230705,095900,49510455,1285,1280,1285,1280,4010
20230705,095800,44377605,1285,1285,1285,1285,1
20230705,095700,44376320,1285,1285,1285,1285,278
20230705,095600,44019090,1280,1281,1281,1280,1259
20230705,095500,42407270,1285,1285,1285,1285,1
20230705,095400,42405985,1285,1285,1285,1285,0
20230705,095300,42405985,1285,1285,1285,1285,0
20230705,095200,42405985,1285,1285,1285,1285,0
20230705,095100,42405985,1285,1285,1285,1285,0
20230705,095000,42405985,1285,1285,1285,1285,0
20230705,094900,42405985,1285,1285,1285,1285,1
20230705,094800,42404700,1286,1285,1286,1285,15
20230705,094700,42385424,1286,1284,1286,1284,5000
20230705,094600,35957343,1284,1284,1284,1284,11
20230705,094500,35943219,1279,1278,1279,1278,3895
20230705,094400,30963366,1277,1277,1277,1277,5000
20230705,094300,24578366,1277,1277,1277,1276,3010
20230705,094200,20734606,1271,1271,1271,1271,1033
20230705,094100,19421663,1271,1270,1271,1269,66
20230705,094000,19337847,1271,1270,1271,1269,210
20230705,093900,19071348,1271,1271,1271,1271,11
20230705,093800,19057367,1269,1271,1271,1269,1002
20230705,093700,17783827,1271,1271,1271,1271,1000
20230705,093600,16512827,1271,1271,1271,1271,0
20230705,093500,16512827,1271,1271,1271,1271,6
20230705,093400,16505201,1269,1269,1269,1269,807
20230705,093300,15481118,1271,1277,1277,1270,980
20230705,093200,14235624,1277,1277,1277,1277,0
20230705,093100,14235624,1277,1277,1277,1277,2000
20230705,093000,11681624,1278,1278,1278,1278,0
20230705,092900,11681624,1278,1278,1278,1278,0
20230705,092800,11681624,1278,1278,1278,1278,10
20230705,092700,11668844,1277,1277,1277,1277,1
20230705,092600,11667567,1279,1279,1279,1279,0
20230705,092500,11667567,1279,1279,1279,1279,30
20230705,092400,11629197,1279,1279,1279,1279,0
20230705,092300,11629197,1279,1279,1279,1279,0
20230705,092200,11629197,1279,1279,1279,1279,0
20230705,092100,11629197,1279,1279,1279,1279,0
20230705,092000,11629197,1279,1278,1279,1278,3000
20230705,091900,7794346,1278,1278,1278,1278,1000
20230705,091800,6516346,1278,1277,1278,1277,2947
20230705,091700,2751680,1278,1278,1278,1278,0
20230705,091600,2751680,1278,1278,1278,1278,0
20230705,091500,2751680,1278,1278,1278,1278,0
20230705,091400,2751680,1278,1278,1278,1278,0
20230705,091300,2751680,1278,1278,1278,1278,1
20230705,091200,2750402,1278,1278,1278,1278,0
20230705,091100,2750402,1278,1278,1278,1278,0
20230705,091000,2750402,1278,1278,1278,1278,0
20230705,090900,2750402,1278,1278,1278,1278,20
20230705,090800,2724842,1278,1278,1278,1278,0
20230705,090700,2724842,1278,1278,1278,1278,0
20230705,090600,2724842,1278,1278,1278,1278,0
20230705,090500,2724842,1278,1278,1278,1278,0
20230705,090400,2724842,1278,1278,1278,1278,10
20230705,090300,2712062,1279,1279,1279,1279,0
20230705,090200,2712062,1279,1279,1279,1279,0
20230705,090100,2712062,1279,1279,1279,1279,2
20230705,090000,2709504,1267,1270,1270,1267,2036