KissMeData/007980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184800,844932651,1754,1754,1754,1754,10906
20230705,184700,844932651,1754,1754,1754,1754,0
20230705,184600,844932651,1754,1754,1754,1754,0
20230705,184500,844932651,1754,1754,1754,1754,0
20230705,184400,844932651,1754,1754,1754,1754,0
20230705,184300,844932651,1754,1754,1754,1754,0
20230705,184200,844932651,1754,1754,1754,1754,0
20230705,184100,844932651,1754,1754,1754,1754,0
20230705,184000,844932651,1754,1754,1754,1754,0
20230705,183900,844932651,1754,1754,1754,1754,0
20230705,183800,844932651,1754,1754,1754,1754,0
20230705,183700,844932651,1754,1754,1754,1754,0
20230705,183600,844932651,1754,1754,1754,1754,0
20230705,183500,844932651,1754,1754,1754,1754,0
20230705,183400,844932651,1754,1754,1754,1754,0
20230705,183300,844932651,1754,1754,1754,1754,0
20230705,183200,844932651,1754,1754,1754,1754,0
20230705,183100,844932651,1754,1754,1754,1754,0
20230705,183000,844932651,1754,1754,1754,1754,0
20230705,182900,844932651,1754,1754,1754,1754,0
20230705,182800,844932651,1754,1754,1754,1754,0
20230705,182700,844932651,1754,1754,1754,1754,0
20230705,182600,844932651,1754,1754,1754,1754,0
20230705,182500,844932651,1754,1754,1754,1754,0
20230705,182400,844932651,1754,1754,1754,1754,0
20230705,182300,844932651,1754,1754,1754,1754,0
20230705,182200,844932651,1754,1754,1754,1754,0
20230705,182100,844932651,1754,1754,1754,1754,0
20230705,182000,844932651,1754,1754,1754,1754,0
20230705,181900,844932651,1754,1754,1754,1754,0
20230705,181800,844932651,1754,1754,1754,1754,10906
20230705,181700,844932651,1754,1754,1754,1754,0
20230705,181600,844932651,1754,1754,1754,1754,0
20230705,181500,844932651,1754,1754,1754,1754,0
20230705,181400,844932651,1754,1754,1754,1754,0
20230705,181300,844932651,1754,1754,1754,1754,0
20230705,181200,844932651,1754,1754,1754,1754,0
20230705,181100,844932651,1754,1754,1754,1754,0
20230705,181000,844932651,1754,1754,1754,1754,0
20230705,180900,844932651,1754,1754,1754,1754,0
20230705,180800,844932651,1754,1754,1754,1754,0
20230705,180700,844932651,1754,1754,1754,1754,0
20230705,180600,844932651,1754,1754,1754,1754,0
20230705,180500,844932651,1754,1754,1754,1754,0
20230705,180400,844932651,1754,1754,1754,1754,0
20230705,180300,844932651,1754,1754,1754,1754,0
20230705,180200,844932651,1754,1754,1754,1754,0
20230705,180100,844932651,1754,1754,1754,1754,0
20230705,180000,844932651,1754,1754,1754,1754,0
20230705,175900,844932651,1754,1754,1754,1754,0
20230705,175800,844932651,1754,1754,1754,1754,0
20230705,175700,844932651,1754,1754,1754,1754,0
20230705,175600,844932651,1754,1754,1754,1754,0
20230705,175500,844932651,1754,1754,1754,1754,0
20230705,175400,844932651,1754,1754,1754,1754,0
20230705,175300,844932651,1754,1754,1754,1754,0
20230705,175200,844932651,1754,1754,1754,1754,0
20230705,175100,844932651,1754,1754,1754,1754,0
20230705,175000,844932651,1754,1754,1754,1754,0
20230705,174900,844932651,1754,1754,1754,1754,0
20230705,174800,844932651,1754,1754,1754,1754,10906
20230705,174700,844932651,1754,1754,1754,1754,0
20230705,174600,844932651,1754,1754,1754,1754,0
20230705,174500,844932651,1754,1754,1754,1754,0
20230705,174400,844932651,1754,1754,1754,1754,0
20230705,174300,844932651,1754,1754,1754,1754,0
20230705,174200,844932651,1754,1754,1754,1754,0
20230705,174100,844932651,1754,1754,1754,1754,0
20230705,174000,844932651,1754,1754,1754,1754,0
20230705,173900,844932651,1754,1754,1754,1754,0
20230705,173800,844932651,1754,1754,1754,1754,0
20230705,173700,844932651,1754,1754,1754,1754,0
20230705,173600,844932651,1754,1754,1754,1754,0
20230705,173500,844932651,1754,1754,1754,1754,0
20230705,173400,844932651,1754,1754,1754,1754,0
20230705,173300,844932651,1754,1754,1754,1754,0
20230705,173200,844932651,1754,1754,1754,1754,0
20230705,173100,844932651,1754,1754,1754,1754,0
20230705,173000,844932651,1754,1754,1754,1754,0
20230705,172900,844932651,1754,1754,1754,1754,0
20230705,172800,844932651,1754,1754,1754,1754,0
20230705,172700,844932651,1754,1754,1754,1754,0
20230705,172600,844932651,1754,1754,1754,1754,0
20230705,172500,844932651,1754,1754,1754,1754,0
20230705,172400,844932651,1754,1754,1754,1754,0
20230705,172300,844932651,1754,1754,1754,1754,0
20230705,172200,844932651,1754,1754,1754,1754,0
20230705,172100,844932651,1754,1754,1754,1754,0
20230705,172000,844932651,1754,1754,1754,1754,0
20230705,171900,844932651,1754,1754,1754,1754,0
20230705,171800,844932651,1754,1754,1754,1754,10906
20230705,171700,844932651,1754,1754,1754,1754,0
20230705,171600,844932651,1754,1754,1754,1754,0
20230705,171500,844932651,1754,1754,1754,1754,0
20230705,171400,844932651,1754,1754,1754,1754,0
20230705,171300,844932651,1754,1754,1754,1754,0
20230705,171200,844932651,1754,1754,1754,1754,0
20230705,171100,844932651,1754,1754,1754,1754,0
20230705,171000,844932651,1754,1754,1754,1754,0
20230705,170900,844932651,1754,1754,1754,1754,0
20230705,170800,844932651,1754,1754,1754,1754,0
20230705,170700,844932651,1754,1754,1754,1754,0
20230705,170600,844932651,1754,1754,1754,1754,0
20230705,170500,844932651,1754,1754,1754,1754,0
20230705,170400,844932651,1754,1754,1754,1754,0
20230705,170300,844932651,1754,1754,1754,1754,0
20230705,170200,844932651,1754,1754,1754,1754,0
20230705,170100,844932651,1754,1754,1754,1754,0
20230705,170000,844932651,1754,1754,1754,1754,0
20230705,165900,844932651,1754,1754,1754,1754,0
20230705,165800,844932651,1754,1754,1754,1754,0
20230705,165700,844932651,1754,1754,1754,1754,0
20230705,165600,844932651,1754,1754,1754,1754,0
20230705,165500,844932651,1754,1754,1754,1754,0
20230705,165400,844932651,1754,1754,1754,1754,0
20230705,165300,844932651,1754,1754,1754,1754,0
20230705,165200,844932651,1754,1754,1754,1754,0
20230705,165100,844932651,1754,1754,1754,1754,0
20230705,165000,844932651,1754,1754,1754,1754,0
20230705,164900,844932651,1754,1754,1754,1754,0
20230705,164800,844932651,1754,1754,1754,1754,10906
20230705,164700,844932651,1754,1754,1754,1754,0
20230705,164600,844932651,1754,1754,1754,1754,0
20230705,164500,844932651,1754,1754,1754,1754,0
20230705,164400,844932651,1754,1754,1754,1754,0
20230705,164300,844932651,1754,1754,1754,1754,0
20230705,164200,844932651,1754,1754,1754,1754,0
20230705,164100,844932651,1754,1754,1754,1754,0
20230705,164000,844932651,1754,1754,1754,1754,0
20230705,163900,844932651,1754,1754,1754,1754,0
20230705,163800,844932651,1754,1754,1754,1754,0
20230705,163700,844932651,1754,1754,1754,1754,0
20230705,163600,844932651,1754,1754,1754,1754,0
20230705,163500,844932651,1754,1754,1754,1754,0
20230705,163400,844932651,1754,1754,1754,1754,0
20230705,163300,844932651,1754,1754,1754,1754,0
20230705,163200,844932651,1754,1754,1754,1754,0
20230705,163100,844932651,1754,1754,1754,1754,0
20230705,163000,844932651,1754,1754,1754,1754,0
20230705,162900,844932651,1754,1754,1754,1754,0
20230705,162800,844932651,1754,1754,1754,1754,0
20230705,162700,844932651,1754,1754,1754,1754,0
20230705,162600,844932651,1754,1754,1754,1754,0
20230705,162500,844932651,1754,1754,1754,1754,0
20230705,162400,844932651,1754,1754,1754,1754,0
20230705,162300,844932651,1754,1754,1754,1754,0
20230705,162200,844932651,1754,1754,1754,1754,0
20230705,162100,844932651,1754,1754,1754,1754,0
20230705,162000,844932651,1754,1754,1754,1754,0
20230705,161900,844932651,1754,1754,1754,1754,0
20230705,161800,844932651,1754,1754,1754,1754,10906
20230705,161700,844932651,1754,1754,1754,1754,0
20230705,161600,844932651,1754,1754,1754,1754,0
20230705,161500,844932651,1754,1754,1754,1754,0
20230705,161400,844932651,1754,1754,1754,1754,0
20230705,161300,844932651,1754,1754,1754,1754,0
20230705,161200,844932651,1754,1754,1754,1754,0
20230705,161100,844932651,1754,1754,1754,1754,0
20230705,161000,844932651,1754,1754,1754,1754,0
20230705,160900,844932651,1754,1754,1754,1754,0
20230705,160800,844932651,1754,1754,1754,1754,0
20230705,160700,844932651,1754,1754,1754,1754,0
20230705,160600,844932651,1754,1754,1754,1754,0
20230705,160500,844932651,1754,1754,1754,1754,0
20230705,160400,844932651,1754,1754,1754,1754,0
20230705,160300,844932651,1754,1754,1754,1754,0
20230705,160200,844932651,1754,1754,1754,1754,0
20230705,160100,844932651,1754,1754,1754,1754,0
20230705,160000,844932651,1754,1754,1754,1754,0
20230705,155900,844932651,1754,1754,1754,1754,0
20230705,155800,844932651,1754,1754,1754,1754,0
20230705,155700,844932651,1754,1754,1754,1754,0
20230705,155600,844932651,1754,1754,1754,1754,0
20230705,155500,844932651,1754,1754,1754,1754,0
20230705,155400,844932651,1754,1754,1754,1754,0
20230705,155300,844932651,1754,1754,1754,1754,0
20230705,155200,844932651,1754,1754,1754,1754,0
20230705,155100,844932651,1754,1754,1754,1754,0
20230705,155000,844932651,1754,1754,1754,1754,0
20230705,154900,844932651,1754,1754,1754,1754,0
20230705,154800,844932651,1754,1754,1754,1754,10906
20230705,154700,844932651,1754,1754,1754,1754,0
20230705,154600,844932651,1754,1754,1754,1754,0
20230705,154500,844932651,1754,1754,1754,1754,0
20230705,154400,844932651,1754,1754,1754,1754,0
20230705,154300,844932651,1754,1754,1754,1754,0
20230705,154200,844932651,1754,1754,1754,1754,0
20230705,154100,844932651,1754,1754,1754,1754,0
20230705,154000,844932651,1754,1754,1754,1754,0
20230705,153900,844932651,1754,1754,1754,1754,0
20230705,153800,844932651,1754,1754,1754,1754,0
20230705,153700,844932651,1754,1754,1754,1754,0
20230705,153600,844932651,1754,1754,1754,1754,0
20230705,153500,844932651,1754,1754,1754,1754,0
20230705,153400,844932651,1754,1754,1754,1754,0
20230705,153300,844932651,1754,1754,1754,1754,0
20230705,153200,844932651,1754,1754,1754,1754,0
20230705,153100,844932651,1754,1754,1754,1754,0
20230705,153000,844932651,1754,1754,1754,1754,10906
20230705,152900,825803527,1759,1759,1759,1759,0
20230705,152800,825803527,1759,1759,1759,1759,0
20230705,152700,825803527,1759,1759,1759,1759,0
20230705,152600,825803527,1759,1759,1759,1759,0
20230705,152500,825803527,1759,1759,1759,1759,0
20230705,152400,825803527,1759,1759,1759,1759,0
20230705,152300,825803527,1759,1759,1759,1759,0
20230705,152200,825803527,1759,1759,1759,1759,0
20230705,152100,825803527,1759,1759,1759,1759,0
20230705,152000,825803527,1759,1759,1759,1759,0
20230705,151900,825803527,1759,1758,1759,1757,770
20230705,151800,824450435,1758,1758,1758,1757,954
20230705,151700,822774250,1759,1758,1759,1758,1480
20230705,151600,820172399,1758,1758,1758,1758,0
20230705,151500,820172399,1758,1758,1758,1752,365
20230705,151400,819531071,1759,1751,1759,1751,2
20230705,151300,819527561,1758,1755,1758,1749,968
20230705,151200,817834505,1758,1757,1758,1757,30
20230705,151100,817781777,1758,1758,1758,1758,1
20230705,151000,817780019,1757,1758,1758,1746,53
20230705,150900,817686907,1746,1760,1760,1746,31
20230705,150800,817632361,1745,1745,1745,1745,5000
20230705,150700,808907361,1762,1760,1762,1743,10102
20230705,150600,791276692,1760,1760,1760,1760,100
20230705,150500,791100692,1762,1748,1762,1747,3184
20230705,150400,785518250,1759,1753,1762,1748,16324
20230705,150300,756957075,1763,1763,1763,1763,26
20230705,150200,756911237,1763,1756,1763,1752,7305
20230705,150100,744101095,1756,1758,1763,1756,703
20230705,150000,742866182,1763,1763,1763,1763,1
20230705,145900,742864419,1768,1768,1768,1768,0
20230705,145800,742864419,1768,1768,1768,1768,100
20230705,145700,742687619,1768,1757,1768,1757,1488
20230705,145600,740073192,1757,1769,1769,1756,1218
20230705,145500,737933380,1769,1761,1769,1758,6001
20230705,145400,727382929,1770,1770,1770,1770,0
20230705,145300,727382929,1770,1770,1770,1770,1299
20230705,145200,725083699,1759,1759,1759,1759,1
20230705,145100,725081940,1771,1759,1771,1759,2372
20230705,145000,720905963,1764,1761,1764,1760,1286
20230705,144900,718642078,1765,1762,1765,1761,5001
20230705,144800,709833369,1762,1765,1765,1762,1022
20230705,144700,708029650,1765,1765,1765,1765,1
20230705,144600,708027885,1762,1762,1762,1762,8
20230705,144500,708013789,1766,1766,1766,1766,1
20230705,144400,708012023,1762,1763,1767,1762,229
20230705,144300,707608300,1768,1768,1768,1768,0
20230705,144200,707608300,1768,1768,1768,1768,0
20230705,144100,707608300,1768,1768,1768,1768,100
20230705,144000,707431500,1769,1763,1769,1762,4224
20230705,143900,699988483,1763,1763,1764,1763,50
20230705,143800,699900315,1764,1764,1766,1764,74
20230705,143700,699769777,1769,1763,1769,1762,635
20230705,143600,698650800,1769,1769,1769,1769,0
20230705,143500,698650800,1769,1762,1769,1762,280
20230705,143400,698157433,1762,1764,1764,1762,1828
20230705,143300,694934311,1772,1772,1772,1772,0
20230705,143200,694934311,1772,1772,1772,1772,1
20230705,143100,694932539,1764,1772,1772,1764,4
20230705,143000,694925459,1772,1771,1772,1767,19
20230705,142900,694891852,1767,1767,1767,1767,220
20230705,142800,694503112,1772,1772,1772,1772,2
20230705,142700,694499568,1775,1763,1775,1763,41
20230705,142600,694427029,1763,1763,1763,1763,1158
20230705,142500,692385475,1767,1767,1767,1767,0
20230705,142400,692385475,1767,1767,1767,1767,1
20230705,142300,692383708,1767,1765,1767,1765,16
20230705,142200,692355456,1767,1765,1767,1765,2
20230705,142100,692351924,1767,1767,1767,1767,0
20230705,142000,692351924,1767,1765,1767,1765,53
20230705,141900,692258367,1765,1763,1766,1763,387
20230705,141800,691575091,1766,1764,1766,1764,856
20230705,141700,690065103,1767,1767,1767,1764,14
20230705,141600,690040374,1767,1765,1767,1765,40
20230705,141500,689969770,1765,1767,1770,1765,30
20230705,141400,689916801,1766,1767,1768,1766,658
20230705,141300,688753515,1766,1765,1766,1765,142
20230705,141200,688502860,1765,1766,1766,1765,700
20230705,141100,687267320,1766,1767,1767,1766,887
20230705,141000,685700788,1767,1767,1767,1767,45
20230705,140900,685621273,1768,1768,1768,1768,0
20230705,140800,685621273,1768,1768,1768,1768,113
20230705,140700,685421489,1768,1768,1768,1768,200
20230705,140600,685067889,1768,1767,1768,1767,4
20230705,140500,685060818,1768,1768,1768,1768,0
20230705,140400,685060818,1768,1768,1768,1768,11
20230705,140300,685041370,1766,1766,1766,1766,301
20230705,140200,684509804,1768,1768,1768,1768,40
20230705,140100,684439084,1768,1766,1768,1766,22
20230705,140000,684400191,1766,1767,1767,1766,2200
20230705,135900,680514891,1766,1767,1767,1766,1836
20230705,135800,677271229,1768,1772,1772,1768,4164
20230705,135700,669903991,1772,1772,1772,1772,1
20230705,135600,669902219,1775,1772,1775,1772,13
20230705,135500,669879167,1775,1774,1775,1773,17
20230705,135400,669849005,1770,1770,1770,1770,150
20230705,135300,669583505,1775,1775,1775,1775,0
20230705,135200,669583505,1775,1771,1775,1771,32
20230705,135100,669526814,1771,1770,1771,1770,902
20230705,135000,667930273,1767,1770,1770,1767,1200
20230705,134900,665806925,1769,1770,1770,1769,2
20230705,134800,665803386,1770,1770,1770,1770,2
20230705,134700,665799846,1770,1770,1770,1770,0
20230705,134600,665799846,1770,1770,1770,1770,0
20230705,134500,665799846,1770,1769,1770,1769,168
20230705,134400,665502487,1769,1769,1769,1769,1
20230705,134300,665500718,1770,1770,1770,1770,300
20230705,134200,664969718,1770,1770,1770,1770,4
20230705,134100,664962638,1770,1770,1770,1770,0
20230705,134000,664962638,1770,1770,1770,1770,50
20230705,133900,664874138,1770,1770,1770,1770,1
20230705,133800,664872368,1769,1769,1769,1769,20
20230705,133700,664836988,1767,1767,1767,1767,1
20230705,133600,664835221,1766,1766,1766,1766,0
20230705,133500,664835221,1766,1768,1770,1766,1451
20230705,133400,662272724,1768,1768,1768,1768,14
20230705,133300,662247972,1768,1768,1768,1768,0
20230705,133200,662247972,1768,1768,1768,1768,0
20230705,133100,662247972,1768,1768,1768,1768,0
20230705,133000,662247972,1768,1768,1768,1768,0
20230705,132900,662247972,1768,1770,1770,1768,31
20230705,132800,662193104,1769,1770,1770,1769,5
20230705,132700,662184255,1769,1769,1769,1769,0
20230705,132600,662184255,1769,1769,1769,1769,4
20230705,132500,662177179,1770,1771,1771,1770,1376
20230705,132400,659740467,1771,1771,1771,1771,1
20230705,132300,659738696,1777,1777,1777,1777,0
20230705,132200,659738696,1777,1777,1777,1777,0
20230705,132100,659738696,1777,1777,1777,1777,0
20230705,132000,659738696,1777,1777,1777,1777,1984
20230705,131900,656213128,1777,1777,1777,1777,4
20230705,131800,656206020,1777,1771,1777,1771,26
20230705,131700,656159878,1777,1777,1777,1777,3
20230705,131600,656154547,1771,1771,1771,1771,1
20230705,131500,656152776,1771,1779,1779,1771,2011
20230705,131400,652585104,1781,1781,1781,1781,0
20230705,131300,652585104,1781,1781,1781,1781,0
20230705,131200,652585104,1781,1781,1781,1781,0
20230705,131100,652585104,1781,1781,1781,1781,0
20230705,131000,652585104,1781,1781,1781,1781,0
20230705,130900,652585104,1781,1778,1782,1776,2133
20230705,130800,648794881,1778,1781,1784,1778,1040
20230705,130700,646945629,1781,1780,1781,1778,14
20230705,130600,646920710,1779,1779,1779,1779,46
20230705,130500,646838876,1780,1780,1780,1780,0
20230705,130400,646838876,1780,1780,1780,1780,0
20230705,130300,646838876,1780,1777,1780,1777,101
20230705,130200,646659262,1777,1777,1777,1777,289
20230705,130100,646145709,1777,1777,1777,1777,100
20230705,130000,645968009,1777,1778,1778,1777,1717
20230705,125900,642916447,1779,1779,1779,1779,98
20230705,125800,642742105,1780,1780,1780,1780,1
20230705,125700,642740325,1779,1781,1781,1779,3126
20230705,125600,637178531,1781,1785,1785,1781,2254
20230705,125500,633162145,1786,1786,1786,1786,169
20230705,125400,632860311,1786,1791,1796,1786,5664
20230705,125300,622701987,1791,1781,1792,1781,11525
20230705,125200,602128262,1781,1779,1781,1779,633
20230705,125100,601001457,1779,1779,1779,1779,30
20230705,125000,600948087,1779,1780,1780,1779,247
20230705,124900,600508673,1781,1781,1781,1781,0
20230705,124800,600508673,1781,1781,1781,1781,12
20230705,124700,600487301,1781,1781,1781,1781,33
20230705,124600,600428528,1779,1781,1781,1779,1482
20230705,124500,597792038,1781,1781,1781,1781,21
20230705,124400,597754637,1780,1781,1781,1780,1100
20230705,124300,595796538,1783,1781,1784,1781,1058
20230705,124200,593910243,1781,1781,1783,1781,26
20230705,124100,593863935,1783,1781,1783,1781,653
20230705,124000,592700936,1783,1783,1783,1783,4
20230705,123900,592693804,1784,1778,1784,1778,2032
20230705,123800,589073781,1779,1779,1780,1779,374
20230705,123700,588408431,1779,1779,1779,1779,43
20230705,123600,588331934,1780,1779,1780,1779,148
20230705,123500,588068641,1778,1777,1779,1777,74
20230705,123400,587937096,1777,1777,1777,1777,33
20230705,123300,587878455,1776,1781,1781,1776,1202
20230705,123200,585740881,1781,1784,1786,1781,2656
20230705,123100,581001743,1785,1777,1785,1777,748
20230705,123000,579668251,1779,1775,1779,1775,2207
20230705,122900,575744566,1775,1773,1775,1773,2985
20230705,122800,570450039,1773,1770,1773,1770,1716
20230705,122700,567410627,1771,1771,1771,1771,0
20230705,122600,567410627,1771,1771,1771,1771,0
20230705,122500,567410627,1771,1767,1771,1766,55
20230705,122400,567313334,1766,1765,1766,1765,17202
20230705,122300,536951800,1766,1764,1766,1764,3969
20230705,122200,529946526,1764,1764,1764,1764,5
20230705,122100,529937706,1765,1765,1765,1765,0
20230705,122000,529937706,1765,1765,1765,1765,1
20230705,121900,529935941,1761,1761,1761,1761,0
20230705,121800,529935941,1761,1761,1761,1761,2
20230705,121700,529932419,1761,1761,1761,1761,1
20230705,121600,529930658,1765,1765,1765,1765,0
20230705,121500,529930658,1765,1765,1765,1765,0
20230705,121400,529930658,1765,1765,1765,1765,1
20230705,121300,529928893,1765,1765,1765,1765,8
20230705,121200,529914773,1765,1769,1769,1765,95
20230705,121100,529746898,1763,1763,1763,1763,0
20230705,121000,529746898,1763,1769,1772,1763,10
20230705,120900,529729216,1773,1755,1773,1755,5663
20230705,120800,519713357,1755,1757,1760,1755,5058
20230705,120700,510824243,1758,1759,1759,1758,1126
20230705,120600,508844141,1759,1754,1759,1754,2851
20230705,120500,503838874,1751,1751,1751,1751,0
20230705,120400,503838874,1751,1756,1756,1751,8
20230705,120300,503824841,1756,1755,1756,1755,2450
20230705,120200,499522654,1756,1756,1756,1756,0
20230705,120100,499522654,1756,1756,1756,1756,0
20230705,120000,499522654,1756,1756,1756,1756,0
20230705,115900,499522654,1756,1756,1756,1756,0
20230705,115800,499522654,1756,1756,1756,1756,0
20230705,115700,499522654,1756,1754,1756,1754,13
20230705,115600,499499845,1754,1750,1754,1749,5801
20230705,115500,489348469,1750,1753,1753,1750,5275
20230705,115400,480111622,1753,1756,1756,1753,804
20230705,115300,478702067,1756,1756,1756,1756,0
20230705,115200,478702067,1756,1756,1758,1753,410
20230705,115100,477983291,1753,1756,1756,1753,21
20230705,115000,477946418,1758,1758,1758,1758,0
20230705,114900,477946418,1758,1752,1758,1752,183
20230705,114800,477625745,1755,1753,1755,1753,1566
20230705,114700,474878515,1753,1753,1753,1753,851
20230705,114600,473386712,1750,1753,1753,1750,167
20230705,114500,473094297,1753,1750,1753,1750,774
20230705,114400,471739790,1750,1751,1751,1746,5298
20230705,114300,462474911,1751,1751,1751,1751,1
20230705,114200,462473160,1755,1755,1755,1755,0
20230705,114100,462473160,1755,1752,1755,1749,1062
20230705,114000,460614698,1750,1752,1752,1750,2487
20230705,113900,456262260,1752,1751,1754,1751,48
20230705,113800,456178123,1751,1758,1758,1751,8238
20230705,113700,441742377,1755,1758,1758,1755,5289
20230705,113600,432460109,1757,1756,1757,1756,2285
20230705,113500,428447637,1756,1757,1759,1756,1185
20230705,113400,426366714,1756,1756,1756,1756,1
20230705,113300,426364958,1759,1759,1759,1759,41
20230705,113200,426292839,1756,1757,1757,1756,87
20230705,113100,426139998,1757,1756,1757,1756,470
20230705,113000,425314378,1756,1759,1759,1756,498
20230705,112900,424439308,1758,1758,1758,1758,11
20230705,112800,424419970,1757,1759,1759,1757,110
20230705,112700,424226600,1759,1759,1759,1759,1
20230705,112600,424224841,1756,1756,1756,1756,1245
20230705,112500,422038621,1756,1760,1760,1756,534
20230705,112400,421100405,1760,1760,1760,1760,0
20230705,112300,421100405,1760,1760,1760,1760,0
20230705,112200,421100405,1760,1757,1760,1757,2
20230705,112100,421096888,1760,1760,1760,1757,10016
20230705,112000,403498453,1758,1760,1760,1758,5816
20230705,111900,393271869,1760,1760,1760,1760,441
20230705,111800,392495709,1761,1761,1761,1761,0
20230705,111700,392495709,1761,1761,1762,1761,69
20230705,111600,392374199,1763,1763,1763,1763,0
20230705,111500,392374199,1763,1763,1763,1763,1
20230705,111400,392372436,1759,1759,1759,1759,2000
20230705,111300,388854436,1759,1763,1763,1759,798
20230705,111200,387447578,1763,1764,1764,1763,1845
20230705,111100,384194842,1763,1764,1764,1763,556
20230705,111000,383214562,1764,1763,1764,1763,6
20230705,110900,383203979,1763,1764,1764,1759,1518
20230705,110800,380527748,1758,1759,1759,1758,1700
20230705,110700,377539048,1758,1758,1758,1758,111
20230705,110600,377343910,1758,1761,1761,1758,10000
20230705,110500,359755248,1764,1764,1764,1764,689
20230705,110400,358539852,1765,1765,1765,1765,0
20230705,110300,358539852,1765,1760,1765,1759,1715
20230705,110200,355522446,1760,1760,1760,1760,2561
20230705,110100,351015086,1760,1760,1760,1760,1
20230705,110000,351013326,1760,1760,1760,1760,0
20230705,105900,351013326,1760,1760,1760,1760,3001
20230705,105800,345731566,1760,1760,1760,1760,178
20230705,105700,345418286,1767,1767,1767,1767,0
20230705,105600,345418286,1767,1763,1767,1760,826
20230705,105500,343964304,1762,1762,1762,1762,0
20230705,105400,343964304,1762,1762,1762,1762,2
20230705,105300,343960780,1762,1763,1763,1762,605
20230705,105200,342894664,1763,1766,1766,1763,52
20230705,105100,342802835,1763,1763,1763,1763,0
20230705,105000,342802835,1763,1762,1763,1762,4
20230705,104900,342795784,1762,1761,1762,1761,1688
20230705,104800,339821529,1762,1762,1762,1762,64
20230705,104700,339708761,1762,1759,1763,1759,123
20230705,104600,339492197,1760,1760,1760,1760,1300
20230705,104500,337204197,1759,1759,1759,1759,1002
20230705,104400,335441679,1761,1759,1761,1758,7255
20230705,104300,322687349,1759,1760,1761,1759,13432
20230705,104200,299049315,1760,1763,1763,1760,9038
20230705,104100,283128879,1763,1767,1767,1763,3942
20230705,104000,276178092,1767,1763,1767,1763,3
20230705,103900,276172795,1763,1763,1763,1763,2000
20230705,103800,272646795,1763,1764,1767,1763,678
20230705,103700,271450941,1767,1767,1767,1767,20
20230705,103600,271415601,1767,1763,1767,1763,7
20230705,103500,271403256,1763,1764,1764,1763,1419
20230705,103400,268900545,1764,1764,1764,1764,1000
20230705,103300,267136545,1764,1764,1764,1764,1165
20230705,103200,265081485,1764,1765,1765,1764,2669
20230705,103100,260371787,1765,1765,1765,1765,1
20230705,103000,260370022,1765,1765,1765,1765,33
20230705,102900,260311777,1768,1768,1768,1768,0
20230705,102800,260311777,1768,1764,1768,1764,1100
20230705,102700,258370977,1764,1764,1764,1764,101
20230705,102600,258192813,1764,1765,1765,1764,5000
20230705,102500,249371152,1765,1765,1765,1765,0
20230705,102400,249371152,1765,1765,1765,1765,640
20230705,102300,248241552,1765,1765,1765,1765,2465
20230705,102200,243890827,1765,1765,1765,1765,28
20230705,102100,243841407,1765,1765,1765,1765,139
20230705,102000,243596072,1765,1767,1767,1765,3179
20230705,101900,237985102,1769,1768,1769,1767,3998
20230705,101800,230918416,1769,1769,1769,1769,0
20230705,101700,230918416,1769,1769,1769,1769,0
20230705,101600,230918416,1769,1769,1769,1769,162
20230705,101500,230631838,1770,1767,1770,1767,641
20230705,101400,229499188,1768,1768,1768,1768,1975
20230705,101300,226007388,1771,1771,1771,1771,1
20230705,101200,226005617,1767,1767,1767,1767,17
20230705,101100,225975578,1765,1765,1765,1765,2000
20230705,101000,222445578,1765,1765,1765,1765,26
20230705,100900,222399688,1772,1772,1772,1772,1
20230705,100800,222397916,1765,1770,1770,1765,1107
20230705,100700,220443373,1771,1771,1772,1771,6002
20230705,100600,209813830,1771,1767,1771,1766,14490
20230705,100500,184208715,1765,1765,1765,1765,0
20230705,100400,184208715,1765,1767,1767,1765,2
20230705,100300,184205183,1767,1767,1767,1767,300
20230705,100200,183675083,1767,1767,1767,1767,1
20230705,100100,183673316,1767,1765,1767,1764,1104
20230705,100000,181725370,1765,1765,1765,1765,0
20230705,095900,181725370,1765,1767,1767,1765,258
20230705,095800,181269998,1764,1764,1764,1764,1
20230705,095700,181268234,1764,1764,1764,1764,1
20230705,095600,181266470,1764,1764,1764,1764,12
20230705,095500,181245302,1769,1765,1769,1765,2673
20230705,095400,176526253,1765,1765,1765,1765,284
20230705,095300,176024993,1764,1765,1765,1764,1624
20230705,095200,173160251,1769,1765,1769,1764,1067
20230705,095100,171276908,1764,1769,1769,1764,28
20230705,095000,171227511,1764,1764,1764,1764,0
20230705,094900,171227511,1764,1768,1769,1764,1159
20230705,094800,169178366,1768,1768,1768,1768,9
20230705,094700,169162454,1768,1768,1768,1768,639
20230705,094600,168032702,1768,1768,1768,1768,51
20230705,094500,167942534,1764,1764,1764,1764,81
20230705,094400,167799650,1763,1763,1763,1763,0
20230705,094300,167799650,1763,1764,1764,1763,1001
20230705,094200,166034259,1764,1764,1764,1764,590
20230705,094100,164993499,1764,1763,1769,1763,4798
20230705,094000,156525019,1768,1763,1768,1763,1574
20230705,093900,153742557,1768,1768,1768,1768,56
20230705,093800,153643549,1769,1765,1769,1761,3436
20230705,093700,147577404,1765,1764,1765,1764,766
20230705,093600,146226170,1764,1764,1764,1764,0
20230705,093500,146226170,1764,1761,1764,1761,1079
20230705,093400,144325970,1761,1762,1762,1761,635
20230705,093300,143207667,1768,1768,1768,1761,779
20230705,093200,141835705,1768,1768,1768,1768,3
20230705,093100,141830401,1768,1768,1768,1768,1
20230705,093000,141828633,1761,1765,1765,1761,621
20230705,092900,140734156,1765,1765,1765,1765,1
20230705,092800,140732391,1765,1765,1765,1763,32
20230705,092700,140675951,1763,1765,1765,1762,544
20230705,092600,139716930,1765,1763,1765,1763,140
20230705,092500,139469890,1761,1762,1762,1759,8622
20230705,092400,124291191,1761,1764,1764,1761,6093
20230705,092300,113557368,1764,1765,1765,1764,215
20230705,092200,113178103,1765,1767,1767,1762,9969
20230705,092100,95587608,1767,1772,1772,1767,1967
20230705,092000,92111890,1772,1772,1773,1768,114
20230705,091900,91910297,1773,1774,1774,1773,6
20230705,091800,91899657,1775,1776,1776,1774,59
20230705,091700,91794887,1776,1767,1776,1767,300
20230705,091600,91264714,1767,1767,1767,1767,600
20230705,091500,90204514,1767,1769,1769,1767,995
20230705,091400,88445709,1769,1770,1770,1769,3198
20230705,091300,82788149,1770,1770,1770,1768,1897
20230705,091200,79432292,1770,1778,1778,1770,647
20230705,091100,78283970,1779,1779,1779,1779,0
20230705,091000,78283970,1779,1782,1782,1779,4587
20230705,090900,70118231,1794,1794,1794,1794,0
20230705,090800,70118231,1794,1791,1794,1791,1807
20230705,090700,66878444,1791,1790,1793,1789,1220
20230705,090600,64693468,1790,1781,1790,1781,3049
20230705,090500,59255677,1779,1774,1779,1774,2645
20230705,090400,54557154,1774,1766,1774,1766,5074
20230705,090300,45596447,1766,1766,1766,1766,0
20230705,090200,45596447,1766,1766,1766,1766,1404
20230705,090100,43116983,1761,1771,1775,1761,18481
20230705,090000,10524123,1771,1770,1771,1769,5845