KissMeData/007120/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184500,583051432,1750,1750,1750,1750,2329
20230703,184400,583051432,1750,1750,1750,1750,0
20230703,184300,583051432,1750,1750,1750,1750,0
20230703,184200,583051432,1750,1750,1750,1750,0
20230703,184100,583051432,1750,1750,1750,1750,0
20230703,184000,583051432,1750,1750,1750,1750,0
20230703,183900,583051432,1750,1750,1750,1750,0
20230703,183800,583051432,1750,1750,1750,1750,0
20230703,183700,583051432,1750,1750,1750,1750,0
20230703,183600,583051432,1750,1750,1750,1750,0
20230703,183500,583051432,1750,1750,1750,1750,0
20230703,183400,583051432,1750,1750,1750,1750,0
20230703,183300,583051432,1750,1750,1750,1750,0
20230703,183200,583051432,1750,1750,1750,1750,0
20230703,183100,583051432,1750,1750,1750,1750,0
20230703,183000,583051432,1750,1750,1750,1750,0
20230703,182900,583051432,1750,1750,1750,1750,0
20230703,182800,583051432,1750,1750,1750,1750,0
20230703,182700,583051432,1750,1750,1750,1750,0
20230703,182600,583051432,1750,1750,1750,1750,0
20230703,182500,583051432,1750,1750,1750,1750,0
20230703,182400,583051432,1750,1750,1750,1750,0
20230703,182300,583051432,1750,1750,1750,1750,0
20230703,182200,583051432,1750,1750,1750,1750,0
20230703,182100,583051432,1750,1750,1750,1750,0
20230703,182000,583051432,1750,1750,1750,1750,0
20230703,181900,583051432,1750,1750,1750,1750,0
20230703,181800,583051432,1750,1750,1750,1750,0
20230703,181700,583051432,1750,1750,1750,1750,0
20230703,181600,583051432,1750,1750,1750,1750,0
20230703,181500,583051432,1750,1750,1750,1750,2329
20230703,181400,583051432,1750,1750,1750,1750,0
20230703,181300,583051432,1750,1750,1750,1750,0
20230703,181200,583051432,1750,1750,1750,1750,0
20230703,181100,583051432,1750,1750,1750,1750,0
20230703,181000,583051432,1750,1750,1750,1750,0
20230703,180900,583051432,1750,1750,1750,1750,0
20230703,180800,583051432,1750,1750,1750,1750,0
20230703,180700,583051432,1750,1750,1750,1750,0
20230703,180600,583051432,1750,1750,1750,1750,0
20230703,180500,583051432,1750,1750,1750,1750,0
20230703,180400,583051432,1750,1750,1750,1750,0
20230703,180300,583051432,1750,1750,1750,1750,0
20230703,180200,583051432,1750,1750,1750,1750,0
20230703,180100,583051432,1750,1750,1750,1750,0
20230703,180000,583051432,1750,1750,1750,1750,0
20230703,175900,583051432,1750,1750,1750,1750,0
20230703,175800,583051432,1750,1750,1750,1750,0
20230703,175700,583051432,1750,1750,1750,1750,0
20230703,175600,583051432,1750,1750,1750,1750,0
20230703,175500,583051432,1750,1750,1750,1750,0
20230703,175400,583051432,1750,1750,1750,1750,0
20230703,175300,583051432,1750,1750,1750,1750,0
20230703,175200,583051432,1750,1750,1750,1750,0
20230703,175100,583051432,1750,1750,1750,1750,0
20230703,175000,583051432,1750,1750,1750,1750,0
20230703,174900,583051432,1750,1750,1750,1750,0
20230703,174800,583051432,1750,1750,1750,1750,0
20230703,174700,583051432,1750,1750,1750,1750,0
20230703,174600,583051432,1750,1750,1750,1750,0
20230703,174500,583051432,1750,1750,1750,1750,2329
20230703,174400,583051432,1750,1750,1750,1750,0
20230703,174300,583051432,1750,1750,1750,1750,0
20230703,174200,583051432,1750,1750,1750,1750,0
20230703,174100,583051432,1750,1750,1750,1750,0
20230703,174000,583051432,1750,1750,1750,1750,0
20230703,173900,583051432,1750,1750,1750,1750,0
20230703,173800,583051432,1750,1750,1750,1750,0
20230703,173700,583051432,1750,1750,1750,1750,0
20230703,173600,583051432,1750,1750,1750,1750,0
20230703,173500,583051432,1750,1750,1750,1750,0
20230703,173400,583051432,1750,1750,1750,1750,0
20230703,173300,583051432,1750,1750,1750,1750,0
20230703,173200,583051432,1750,1750,1750,1750,0
20230703,173100,583051432,1750,1750,1750,1750,0
20230703,173000,583051432,1750,1750,1750,1750,0
20230703,172900,583051432,1750,1750,1750,1750,0
20230703,172800,583051432,1750,1750,1750,1750,0
20230703,172700,583051432,1750,1750,1750,1750,0
20230703,172600,583051432,1750,1750,1750,1750,0
20230703,172500,583051432,1750,1750,1750,1750,0
20230703,172400,583051432,1750,1750,1750,1750,0
20230703,172300,583051432,1750,1750,1750,1750,0
20230703,172200,583051432,1750,1750,1750,1750,0
20230703,172100,583051432,1750,1750,1750,1750,0
20230703,172000,583051432,1750,1750,1750,1750,0
20230703,171900,583051432,1750,1750,1750,1750,0
20230703,171800,583051432,1750,1750,1750,1750,0
20230703,171700,583051432,1750,1750,1750,1750,0
20230703,171600,583051432,1750,1750,1750,1750,0
20230703,171500,583051432,1750,1750,1750,1750,2329
20230703,171400,583051432,1750,1750,1750,1750,0
20230703,171300,583051432,1750,1750,1750,1750,0
20230703,171200,583051432,1750,1750,1750,1750,0
20230703,171100,583051432,1750,1750,1750,1750,0
20230703,171000,583051432,1750,1750,1750,1750,0
20230703,170900,583051432,1750,1750,1750,1750,0
20230703,170800,583051432,1750,1750,1750,1750,0
20230703,170700,583051432,1750,1750,1750,1750,0
20230703,170600,583051432,1750,1750,1750,1750,0
20230703,170500,583051432,1750,1750,1750,1750,0
20230703,170400,583051432,1750,1750,1750,1750,0
20230703,170300,583051432,1750,1750,1750,1750,0
20230703,170200,583051432,1750,1750,1750,1750,0
20230703,170100,583051432,1750,1750,1750,1750,0
20230703,170000,583051432,1750,1750,1750,1750,0
20230703,165900,583051432,1750,1750,1750,1750,0
20230703,165800,583051432,1750,1750,1750,1750,0
20230703,165700,583051432,1750,1750,1750,1750,0
20230703,165600,583051432,1750,1750,1750,1750,0
20230703,165500,583051432,1750,1750,1750,1750,0
20230703,165400,583051432,1750,1750,1750,1750,0
20230703,165300,583051432,1750,1750,1750,1750,0
20230703,165200,583051432,1750,1750,1750,1750,0
20230703,165100,583051432,1750,1750,1750,1750,0
20230703,165000,583051432,1750,1750,1750,1750,0
20230703,164900,583051432,1750,1750,1750,1750,0
20230703,164800,583051432,1750,1750,1750,1750,0
20230703,164700,583051432,1750,1750,1750,1750,0
20230703,164600,583051432,1750,1750,1750,1750,0
20230703,164500,583051432,1750,1750,1750,1750,2329
20230703,164400,583051432,1750,1750,1750,1750,0
20230703,164300,583051432,1750,1750,1750,1750,0
20230703,164200,583051432,1750,1750,1750,1750,0
20230703,164100,583051432,1750,1750,1750,1750,0
20230703,164000,583051432,1750,1750,1750,1750,0
20230703,163900,583051432,1750,1750,1750,1750,0
20230703,163800,583051432,1750,1750,1750,1750,0
20230703,163700,583051432,1750,1750,1750,1750,0
20230703,163600,583051432,1750,1750,1750,1750,0
20230703,163500,583051432,1750,1750,1750,1750,0
20230703,163400,583051432,1750,1750,1750,1750,0
20230703,163300,583051432,1750,1750,1750,1750,0
20230703,163200,583051432,1750,1750,1750,1750,0
20230703,163100,583051432,1750,1750,1750,1750,0
20230703,163000,583051432,1750,1750,1750,1750,0
20230703,162900,583051432,1750,1750,1750,1750,0
20230703,162800,583051432,1750,1750,1750,1750,0
20230703,162700,583051432,1750,1750,1750,1750,0
20230703,162600,583051432,1750,1750,1750,1750,0
20230703,162500,583051432,1750,1750,1750,1750,0
20230703,162400,583051432,1750,1750,1750,1750,0
20230703,162300,583051432,1750,1750,1750,1750,0
20230703,162200,583051432,1750,1750,1750,1750,0
20230703,162100,583051432,1750,1750,1750,1750,0
20230703,162000,583051432,1750,1750,1750,1750,0
20230703,161900,583051432,1750,1750,1750,1750,0
20230703,161800,583051432,1750,1750,1750,1750,0
20230703,161700,583051432,1750,1750,1750,1750,0
20230703,161600,583051432,1750,1750,1750,1750,0
20230703,161500,583051432,1750,1750,1750,1750,2329
20230703,161400,583051432,1750,1750,1750,1750,0
20230703,161300,583051432,1750,1750,1750,1750,0
20230703,161200,583051432,1750,1750,1750,1750,0
20230703,161100,583051432,1750,1750,1750,1750,0
20230703,161000,583051432,1750,1750,1750,1750,0
20230703,160900,583051432,1750,1750,1750,1750,0
20230703,160800,583051432,1750,1750,1750,1750,0
20230703,160700,583051432,1750,1750,1750,1750,0
20230703,160600,583051432,1750,1750,1750,1750,0
20230703,160500,583051432,1750,1750,1750,1750,0
20230703,160400,583051432,1750,1750,1750,1750,0
20230703,160300,583051432,1750,1750,1750,1750,0
20230703,160200,583051432,1750,1750,1750,1750,0
20230703,160100,583051432,1750,1750,1750,1750,0
20230703,160000,583051432,1750,1750,1750,1750,0
20230703,155900,583051432,1750,1750,1750,1750,0
20230703,155800,583051432,1750,1750,1750,1750,0
20230703,155700,583051432,1750,1750,1750,1750,0
20230703,155600,583051432,1750,1750,1750,1750,0
20230703,155500,583051432,1750,1750,1750,1750,0
20230703,155400,583051432,1750,1750,1750,1750,0
20230703,155300,583051432,1750,1750,1750,1750,0
20230703,155200,583051432,1750,1750,1750,1750,0
20230703,155100,583051432,1750,1750,1750,1750,0
20230703,155000,583051432,1750,1750,1750,1750,0
20230703,154900,583051432,1750,1750,1750,1750,0
20230703,154800,583051432,1750,1750,1750,1750,0
20230703,154700,583051432,1750,1750,1750,1750,0
20230703,154600,583051432,1750,1750,1750,1750,0
20230703,154500,583051432,1750,1750,1750,1750,2329
20230703,154400,583051432,1750,1750,1750,1750,0
20230703,154300,583051432,1750,1750,1750,1750,0
20230703,154200,583051432,1750,1750,1750,1750,0
20230703,154100,583051432,1750,1750,1750,1750,0
20230703,154000,583051432,1750,1750,1750,1750,0
20230703,153900,583051432,1750,1750,1750,1750,0
20230703,153800,583051432,1750,1750,1750,1750,0
20230703,153700,583051432,1750,1750,1750,1750,0
20230703,153600,583051432,1750,1750,1750,1750,0
20230703,153500,583051432,1750,1750,1750,1750,0
20230703,153400,583051432,1750,1750,1750,1750,0
20230703,153300,583051432,1750,1750,1750,1750,0
20230703,153200,583051432,1750,1750,1750,1750,0
20230703,153100,583051432,1750,1750,1750,1750,0
20230703,153000,583051432,1750,1750,1750,1750,2329
20230703,152900,578975682,1754,1754,1754,1754,0
20230703,152800,578975682,1754,1754,1754,1754,0
20230703,152700,578975682,1754,1754,1754,1754,0
20230703,152600,578975682,1754,1754,1754,1754,0
20230703,152500,578975682,1754,1754,1754,1754,0
20230703,152400,578975682,1754,1754,1754,1754,0
20230703,152300,578975682,1754,1754,1754,1754,0
20230703,152200,578975682,1754,1754,1754,1754,0
20230703,152100,578975682,1754,1754,1754,1754,0
20230703,152000,578975682,1754,1754,1754,1754,0
20230703,151900,578975682,1754,1752,1754,1750,69
20230703,151800,578854822,1754,1748,1754,1748,78
20230703,151700,578718125,1748,1747,1748,1746,96
20230703,151600,578550492,1748,1747,1748,1746,142
20230703,151500,578302423,1746,1746,1747,1746,113
20230703,151400,578105124,1745,1747,1749,1745,3222
20230703,151300,572482159,1749,1749,1749,1746,1091
20230703,151200,570575961,1749,1747,1749,1747,17
20230703,151100,570546260,1746,1746,1746,1745,363
20230703,151000,569912790,1748,1746,1748,1746,9
20230703,150900,569897074,1746,1746,1746,1746,196
20230703,150800,569554858,1748,1748,1748,1748,1
20230703,150700,569553110,1746,1748,1748,1746,11
20230703,150600,569533898,1749,1747,1749,1746,1918
20230703,150500,566184857,1746,1748,1749,1746,19
20230703,150400,566151660,1749,1748,1749,1746,296
20230703,150300,565633982,1749,1748,1749,1746,13
20230703,150200,565611253,1749,1747,1750,1746,157
20230703,150100,565336956,1746,1746,1751,1746,1597
20230703,150000,562546683,1746,1749,1751,1746,2054
20230703,145900,558955123,1747,1747,1749,1747,2381
20230703,145800,554795507,1747,1748,1748,1747,100
20230703,145700,554620801,1750,1747,1750,1747,110
20230703,145600,554428329,1747,1746,1747,1746,9
20230703,145500,554412614,1747,1746,1747,1745,304
20230703,145400,553881836,1750,1750,1750,1750,237
20230703,145300,553467086,1750,1750,1750,1750,1
20230703,145200,553465336,1746,1750,1750,1746,344
20230703,145100,552863556,1750,1750,1750,1750,1
20230703,145000,552861806,1745,1748,1751,1745,15
20230703,144900,552835607,1745,1747,1748,1745,142
20230703,144800,552587811,1747,1746,1747,1745,773
20230703,144700,551238170,1747,1746,1747,1746,120
20230703,144600,551028533,1747,1746,1747,1746,101
20230703,144500,550852087,1747,1747,1747,1746,129
20230703,144400,550626730,1745,1745,1746,1745,55
20230703,144300,550530750,1747,1744,1747,1744,546
20230703,144200,549577856,1752,1752,1752,1752,1
20230703,144100,549576104,1744,1752,1752,1744,13
20230703,144000,549553424,1743,1753,1753,1743,17
20230703,143900,549523783,1742,1747,1747,1742,146
20230703,143800,549269006,1753,1753,1753,1746,18
20230703,143700,549237564,1743,1743,1743,1742,1699
20230703,143600,546276219,1743,1744,1744,1743,51
20230703,143500,546187276,1753,1743,1753,1742,146
20230703,143400,545932669,1742,1745,1754,1742,3596
20230703,143300,539650131,1745,1749,1749,1745,9
20230703,143200,539634422,1745,1745,1745,1745,16
20230703,143100,539606502,1751,1751,1751,1751,0
20230703,143000,539606502,1751,1752,1752,1751,23
20230703,142900,539566213,1752,1752,1752,1752,41
20230703,142800,539494381,1752,1752,1752,1752,300
20230703,142700,538968781,1752,1752,1752,1752,0
20230703,142600,538968781,1752,1745,1752,1745,23
20230703,142500,538928632,1752,1752,1752,1752,0
20230703,142400,538928632,1752,1751,1752,1751,6
20230703,142300,538918125,1750,1750,1750,1750,7
20230703,142200,538905875,1752,1752,1752,1752,0
20230703,142100,538905875,1752,1752,1752,1752,0
20230703,142000,538905875,1752,1751,1752,1751,1001
20230703,141900,537152198,1745,1745,1745,1745,3700
20230703,141800,530695698,1746,1745,1746,1745,435
20230703,141700,529936542,1746,1745,1746,1745,71
20230703,141600,529812646,1746,1745,1746,1743,44
20230703,141500,529735949,1745,1745,1745,1745,12
20230703,141400,529715009,1746,1745,1746,1745,106
20230703,141300,529529938,1745,1744,1745,1744,91
20230703,141200,529371228,1744,1744,1744,1744,271
20230703,141100,528898604,1744,1744,1744,1742,208
20230703,141000,528535868,1744,1745,1746,1744,26
20230703,140900,528490497,1741,1745,1746,1741,2954
20230703,140800,523344927,1742,1744,1746,1742,10
20230703,140700,523327501,1744,1742,1744,1742,12
20230703,140600,523306589,1746,1746,1746,1746,136
20230703,140500,523069133,1746,1742,1746,1742,561
20230703,140400,522091632,1742,1742,1742,1742,11
20230703,140300,522072470,1742,1742,1742,1742,16
20230703,140200,522044598,1749,1749,1749,1749,0
20230703,140100,522044598,1749,1749,1749,1749,1
20230703,140000,522042849,1747,1744,1747,1744,12
20230703,135900,522021900,1744,1747,1747,1744,19
20230703,135800,521988743,1741,1742,1742,1741,286
20230703,135700,521490617,1741,1741,1745,1741,109
20230703,135600,521300580,1741,1747,1747,1741,21300
20230703,135500,484191866,1747,1744,1747,1744,116
20230703,135400,483989262,1755,1755,1755,1744,24
20230703,135300,483947384,1742,1749,1749,1742,5593
20230703,135200,474182937,1750,1754,1754,1750,5313
20230703,135100,464880452,1754,1758,1758,1754,15
20230703,135000,464854090,1758,1756,1759,1754,63
20230703,134900,464743366,1757,1759,1759,1754,30
20230703,134800,464690693,1762,1762,1763,1759,38
20230703,134700,464623740,1763,1759,1763,1754,71
20230703,134600,464498880,1754,1760,1760,1754,13
20230703,134500,464476016,1760,1761,1762,1760,466
20230703,134400,463654938,1760,1762,1762,1760,165
20230703,134300,463364240,1762,1761,1762,1761,15
20230703,134200,463337817,1761,1762,1762,1760,134
20230703,134100,463101712,1762,1762,1762,1761,83
20230703,134000,462955472,1762,1761,1762,1761,15
20230703,133900,462929055,1761,1762,1762,1760,22452
20230703,133800,423404282,1762,1767,1767,1762,21652
20230703,133700,385198961,1767,1769,1769,1767,1846
20230703,133600,381937065,1767,1770,1770,1767,533
20230703,133500,380993679,1770,1770,1770,1770,396
20230703,133400,380292759,1766,1767,1770,1766,1583
20230703,133300,377494231,1768,1770,1770,1768,3
20230703,133200,377488924,1771,1772,1772,1771,2
20230703,133100,377485381,1773,1773,1773,1773,0
20230703,133000,377485381,1773,1773,1773,1773,0
20230703,132900,377485381,1773,1773,1773,1772,1107
20230703,132800,375523103,1773,1772,1773,1767,1611
20230703,132700,372676150,1773,1774,1774,1773,22
20230703,132600,372637124,1774,1770,1774,1770,46
20230703,132500,372555700,1770,1770,1770,1770,1455
20230703,132400,369980350,1774,1775,1775,1774,273
20230703,132300,369495776,1775,1775,1775,1775,0
20230703,132200,369495776,1775,1775,1775,1775,1
20230703,132100,369494001,1777,1777,1777,1777,10
20230703,132000,369476231,1770,1778,1778,1770,961
20230703,131900,367772032,1778,1771,1778,1771,189
20230703,131800,367436834,1771,1769,1771,1766,4225
20230703,131700,359963951,1770,1769,1770,1769,2669
20230703,131600,355241442,1769,1770,1770,1769,1101
20230703,131500,353292673,1769,1769,1769,1769,20
20230703,131400,353257293,1769,1769,1769,1769,0
20230703,131300,353257293,1769,1769,1769,1769,500
20230703,131200,352372793,1770,1770,1770,1770,134
20230703,131100,352135613,1770,1770,1770,1770,61
20230703,131000,352027643,1769,1770,1770,1769,2354
20230703,130900,347863063,1769,1769,1769,1769,0
20230703,130800,347863063,1769,1769,1769,1769,346
20230703,130700,347250989,1770,1770,1770,1770,0
20230703,130600,347250989,1770,1770,1770,1770,40
20230703,130500,347180189,1770,1770,1770,1770,56
20230703,130400,347081069,1770,1770,1770,1770,0
20230703,130300,347081069,1770,1770,1770,1770,490
20230703,130200,346213769,1770,1770,1770,1770,50
20230703,130100,346125269,1770,1770,1770,1770,0
20230703,130000,346125269,1770,1770,1770,1770,52
20230703,125900,346033229,1770,1768,1770,1768,970
20230703,125800,344317544,1767,1767,1767,1767,283
20230703,125700,343817483,1767,1767,1767,1767,59
20230703,125600,343713230,1766,1765,1766,1765,509
20230703,125500,342814345,1766,1767,1767,1766,111
20230703,125400,342618219,1767,1767,1767,1767,0
20230703,125300,342618219,1767,1767,1767,1767,1
20230703,125200,342616452,1764,1764,1767,1764,6
20230703,125100,342605861,1763,1764,1767,1763,3283
20230703,125000,336814688,1764,1768,1768,1764,1040
20230703,124900,334979464,1767,1767,1767,1767,38
20230703,124800,334912318,1767,1768,1768,1767,1054
20230703,124700,333048883,1769,1769,1769,1769,0
20230703,124600,333048883,1769,1769,1769,1769,0
20230703,124500,333048883,1769,1769,1769,1769,0
20230703,124400,333048883,1769,1769,1769,1769,10
20230703,124300,333031193,1769,1766,1769,1766,2
20230703,124200,333027658,1769,1769,1769,1769,0
20230703,124100,333027658,1769,1769,1769,1769,48
20230703,124000,332942746,1764,1764,1764,1763,818
20230703,123900,331500272,1767,1767,1767,1767,47
20230703,123800,331417223,1767,1767,1767,1767,1
20230703,123700,331415456,1767,1770,1770,1767,152
20230703,123600,331146865,1770,1770,1770,1770,1000
20230703,123500,329376865,1770,1768,1770,1767,440
20230703,123400,328599265,1770,1769,1770,1769,564
20230703,123300,327601035,1770,1768,1770,1768,109
20230703,123200,327408113,1767,1767,1768,1767,1641
20230703,123100,324508465,1768,1768,1768,1767,203
20230703,123000,324149562,1767,1769,1769,1767,916
20230703,122900,322529947,1768,1769,1769,1768,11
20230703,122800,322510489,1770,1769,1770,1768,1502
20230703,122700,319854950,1770,1770,1770,1770,8
20230703,122600,319840790,1770,1770,1770,1770,7
20230703,122500,319828400,1770,1779,1779,1770,32
20230703,122400,319771743,1779,1779,1779,1779,0
20230703,122300,319771743,1779,1766,1779,1766,16411
20230703,122200,290747392,1765,1763,1765,1763,11080
20230703,122100,271191440,1764,1762,1764,1762,686
20230703,122000,269981356,1763,1763,1763,1763,0
20230703,121900,269981356,1763,1763,1763,1763,530
20230703,121800,269046966,1764,1763,1764,1762,72
20230703,121700,268920079,1763,1763,1763,1763,47
20230703,121600,268837218,1763,1763,1763,1763,1
20230703,121500,268835455,1763,1763,1763,1763,222
20230703,121400,268444069,1764,1764,1764,1764,0
20230703,121300,268444069,1764,1764,1764,1764,44
20230703,121200,268366453,1763,1764,1764,1763,744
20230703,121100,267054215,1764,1763,1764,1763,109
20230703,121000,266862047,1763,1762,1763,1762,3505
20230703,120900,260683920,1762,1762,1762,1762,0
20230703,120800,260683920,1762,1762,1762,1762,20
20230703,120700,260648680,1762,1762,1762,1762,0
20230703,120600,260648680,1762,1762,1762,1762,0
20230703,120500,260648680,1762,1762,1762,1762,48
20230703,120400,260564104,1762,1762,1762,1762,0
20230703,120300,260564104,1762,1762,1762,1762,405
20230703,120200,259850494,1762,1762,1762,1762,0
20230703,120100,259850494,1762,1762,1762,1762,1
20230703,120000,259848732,1762,1761,1762,1761,45
20230703,115900,259769443,1762,1762,1762,1762,0
20230703,115800,259769443,1762,1762,1762,1762,1
20230703,115700,259767681,1760,1761,1761,1760,954
20230703,115600,258088580,1762,1762,1762,1762,1
20230703,115500,258086818,1761,1761,1761,1761,1251
20230703,115400,255883807,1762,1762,1762,1762,30
20230703,115300,255830947,1762,1762,1762,1762,20
20230703,115200,255795707,1762,1762,1762,1762,227
20230703,115100,255395733,1762,1762,1762,1762,418
20230703,115000,254659217,1761,1761,1761,1761,124
20230703,114900,254440853,1762,1762,1762,1762,0
20230703,114800,254440853,1762,1761,1762,1761,201
20230703,114700,254086692,1762,1762,1762,1762,0
20230703,114600,254086692,1762,1762,1762,1762,0
20230703,114500,254086692,1762,1762,1762,1762,0
20230703,114400,254086692,1762,1762,1762,1762,0
20230703,114300,254086692,1762,1762,1762,1762,0
20230703,114200,254086692,1762,1762,1762,1762,0
20230703,114100,254086692,1762,1762,1762,1762,0
20230703,114000,254086692,1762,1761,1762,1760,5008
20230703,113900,245272595,1762,1762,1762,1762,9
20230703,113800,245256737,1762,1762,1762,1762,1
20230703,113700,245254975,1762,1762,1762,1762,5
20230703,113600,245246165,1763,1763,1763,1763,13
20230703,113500,245223246,1762,1762,1762,1762,1099
20230703,113400,243286808,1762,1762,1762,1762,1
20230703,113300,243285046,1761,1761,1761,1761,0
20230703,113200,243285046,1761,1761,1761,1761,0
20230703,113100,243285046,1761,1761,1762,1761,38
20230703,113000,243218092,1762,1763,1763,1762,205
20230703,112900,242856712,1763,1762,1763,1762,184
20230703,112800,242532321,1763,1763,1763,1763,459
20230703,112700,241723104,1762,1762,1762,1762,126
20230703,112600,241501092,1762,1762,1762,1762,0
20230703,112500,241501092,1762,1762,1762,1762,0
20230703,112400,241501092,1762,1762,1762,1760,209
20230703,112300,241133213,1761,1761,1762,1760,12
20230703,112200,241112089,1762,1761,1762,1761,300
20230703,112100,240583490,1762,1762,1762,1762,167
20230703,112000,240289236,1763,1763,1763,1763,1
20230703,111900,240287473,1762,1761,1762,1761,614
20230703,111800,239205606,1760,1761,1761,1760,954
20230703,111700,237526391,1762,1762,1762,1762,1
20230703,111600,237524629,1761,1761,1761,1761,14
20230703,111500,237499975,1761,1761,1761,1761,2368
20230703,111400,233329927,1762,1762,1762,1762,0
20230703,111300,233329927,1762,1762,1762,1762,0
20230703,111200,233329927,1762,1763,1763,1762,22
20230703,111100,233291162,1762,1762,1762,1762,13
20230703,111000,233268256,1762,1762,1763,1762,56
20230703,110900,233169579,1764,1764,1764,1764,0
20230703,110800,233169579,1764,1764,1764,1764,0
20230703,110700,233169579,1764,1764,1764,1764,0
20230703,110600,233169579,1764,1761,1764,1761,12
20230703,110500,233148442,1764,1764,1764,1764,15
20230703,110400,233121982,1764,1761,1764,1761,3108
20230703,110300,227646440,1761,1761,1761,1761,173
20230703,110200,227341787,1760,1760,1760,1760,1684
20230703,110100,224377947,1760,1760,1760,1760,7853
20230703,110000,210556667,1761,1761,1761,1761,56
20230703,105900,210458051,1761,1758,1761,1758,9499
20230703,105800,193742259,1759,1759,1759,1759,0
20230703,105700,193742259,1759,1752,1759,1752,1176
20230703,105600,191681871,1759,1758,1759,1758,79
20230703,105500,191542942,1759,1759,1759,1759,0
20230703,105400,191542942,1759,1759,1759,1759,4
20230703,105300,191535906,1759,1759,1759,1759,56
20230703,105200,191437402,1759,1759,1759,1759,27
20230703,105100,191389909,1759,1759,1759,1759,0
20230703,105000,191389909,1759,1758,1759,1758,19
20230703,104900,191356489,1759,1759,1759,1759,0
20230703,104800,191356489,1759,1759,1759,1759,5
20230703,104700,191347694,1759,1759,1759,1759,1
20230703,104600,191345935,1758,1758,1758,1758,0
20230703,104500,191345935,1758,1758,1758,1758,1767
20230703,104400,188239549,1758,1758,1758,1758,0
20230703,104300,188239549,1758,1758,1758,1758,0
20230703,104200,188239549,1758,1758,1758,1758,0
20230703,104100,188239549,1758,1758,1758,1758,0
20230703,104000,188239549,1758,1754,1758,1754,5
20230703,103900,188230771,1754,1752,1754,1752,76
20230703,103800,188097560,1753,1753,1753,1753,2
20230703,103700,188094054,1752,1752,1752,1752,137
20230703,103600,187854030,1752,1753,1753,1752,103
20230703,103500,187673473,1752,1752,1753,1752,61
20230703,103400,187566551,1752,1752,1752,1752,191
20230703,103300,187231919,1752,1753,1753,1752,59
20230703,103200,187128517,1756,1757,1757,1756,1551
20230703,103100,184404959,1757,1757,1757,1757,6
20230703,103000,184394417,1757,1758,1758,1757,244
20230703,102900,183965624,1758,1758,1758,1758,2
20230703,102800,183962108,1758,1758,1758,1758,14
20230703,102700,183937496,1758,1758,1758,1758,0
20230703,102600,183937496,1758,1758,1758,1758,209
20230703,102500,183570074,1758,1757,1758,1757,44
20230703,102400,183492765,1757,1757,1757,1757,181
20230703,102300,183174748,1757,1757,1757,1757,9
20230703,102200,183158935,1757,1757,1757,1757,8
20230703,102100,183144879,1757,1757,1757,1757,50
20230703,102000,183057029,1756,1756,1756,1756,187
20230703,101900,182728657,1757,1756,1757,1756,82
20230703,101800,182584621,1756,1756,1756,1756,16
20230703,101700,182556525,1757,1757,1757,1757,49
20230703,101600,182470432,1757,1757,1757,1757,0
20230703,101500,182470432,1757,1757,1757,1757,1
20230703,101400,182468675,1756,1756,1756,1756,4
20230703,101300,182461651,1756,1756,1756,1756,15
20230703,101200,182435311,1756,1758,1758,1756,3278
20230703,101100,176673674,1758,1758,1758,1758,2000
20230703,101000,173157674,1758,1761,1761,1758,105
20230703,100900,172972899,1761,1760,1761,1760,18
20230703,100800,172941214,1760,1759,1760,1759,31
20230703,100700,172886684,1759,1759,1759,1759,14
20230703,100600,172862058,1760,1760,1760,1760,0
20230703,100500,172862058,1760,1760,1760,1760,12
20230703,100400,172840938,1760,1761,1761,1760,359
20230703,100300,172208762,1760,1760,1760,1760,7
20230703,100200,172196442,1761,1761,1761,1761,12
20230703,100100,172175310,1761,1761,1762,1761,351
20230703,100000,171556863,1758,1761,1761,1758,559
20230703,095900,170574006,1761,1761,1761,1761,1
20230703,095800,170572245,1758,1761,1761,1758,1869
20230703,095700,167282451,1762,1762,1762,1762,1
20230703,095600,167280689,1761,1761,1761,1761,1817
20230703,095500,164080952,1761,1762,1762,1761,261
20230703,095400,163621232,1762,1762,1762,1762,2
20230703,095300,163617708,1761,1761,1761,1761,44
20230703,095200,163540224,1760,1758,1760,1758,422
20230703,095100,162798280,1758,1758,1758,1758,25
20230703,095000,162754330,1760,1759,1760,1759,1092
20230703,094900,160832626,1759,1759,1759,1759,1098
20230703,094800,158901244,1757,1757,1757,1757,303
20230703,094700,158368873,1760,1760,1760,1760,15
20230703,094600,158342473,1761,1761,1761,1761,0
20230703,094500,158342473,1761,1756,1761,1756,1161
20230703,094400,156301276,1757,1757,1757,1756,1891
20230703,094300,152978888,1761,1762,1762,1761,923
20230703,094200,151353359,1762,1761,1762,1761,8
20230703,094100,151339264,1760,1757,1760,1757,6343
20230703,094000,140179580,1757,1757,1757,1757,124
20230703,093900,139961712,1757,1754,1757,1754,10
20230703,093800,139944169,1755,1755,1755,1755,1106
20230703,093700,138003139,1754,1751,1754,1751,433
20230703,093600,137244903,1751,1750,1751,1750,105
20230703,093500,137061065,1751,1751,1751,1751,0
20230703,093400,137061065,1751,1755,1755,1751,1924
20230703,093300,133691676,1755,1755,1755,1755,89
20230703,093200,133535481,1755,1751,1755,1751,1177
20230703,093100,131469938,1751,1751,1751,1751,0
20230703,093000,131469938,1751,1747,1751,1747,1459
20230703,092900,128917802,1748,1744,1748,1743,118
20230703,092800,128711717,1744,1746,1746,1744,201
20230703,092700,128361163,1747,1745,1747,1745,625
20230703,092600,127269876,1743,1746,1746,1743,3649
20230703,092500,120907353,1747,1749,1749,1747,307
20230703,092400,120370928,1749,1749,1749,1749,267
20230703,092300,119903945,1749,1749,1749,1749,200
20230703,092200,119554145,1745,1749,1749,1744,732
20230703,092100,118275759,1749,1749,1749,1749,6009
20230703,092000,107766018,1749,1751,1751,1745,2551
20230703,091900,103309424,1751,1758,1758,1751,32975
20230703,091800,45445886,1760,1760,1760,1758,982
20230703,091700,43717766,1760,1760,1760,1760,559
20230703,091600,42733926,1761,1757,1761,1757,277
20230703,091500,42246584,1757,1757,1757,1757,1
20230703,091400,42244827,1760,1765,1765,1757,1998
20230703,091300,38730423,1763,1765,1765,1763,2092
20230703,091200,35040926,1765,1766,1766,1765,419
20230703,091100,34301297,1764,1763,1764,1763,1535
20230703,091000,31594457,1763,1760,1763,1760,128
20230703,090900,31368877,1760,1759,1760,1759,1554
20230703,090800,28633865,1757,1760,1760,1757,1632
20230703,090700,25761845,1760,1757,1760,1757,291
20230703,090600,25249688,1760,1757,1760,1757,654
20230703,090500,24098654,1756,1758,1758,1756,945
20230703,090400,22438230,1756,1756,1756,1756,4
20230703,090300,22431206,1755,1760,1768,1754,2290
20230703,090200,18403950,1765,1760,1765,1760,1583
20230703,090100,15611830,1754,1756,1756,1754,2394
20230703,090000,11412464,1755,1770,1770,1755,6437