KissMeData/012800/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185500,2663004878,1522,1522,1522,1522,20586
20230705,185400,2663004878,1522,1522,1522,1522,0
20230705,185300,2663004878,1522,1522,1522,1522,0
20230705,185200,2663004878,1522,1522,1522,1522,0
20230705,185100,2663004878,1522,1522,1522,1522,0
20230705,185000,2663004878,1522,1522,1522,1522,0
20230705,184900,2663004878,1522,1522,1522,1522,0
20230705,184800,2663004878,1522,1522,1522,1522,0
20230705,184700,2663004878,1522,1522,1522,1522,0
20230705,184600,2663004878,1522,1522,1522,1522,0
20230705,184500,2663004878,1522,1522,1522,1522,0
20230705,184400,2663004878,1522,1522,1522,1522,0
20230705,184300,2663004878,1522,1522,1522,1522,0
20230705,184200,2663004878,1522,1522,1522,1522,0
20230705,184100,2663004878,1522,1522,1522,1522,0
20230705,184000,2663004878,1522,1522,1522,1522,0
20230705,183900,2663004878,1522,1522,1522,1522,0
20230705,183800,2663004878,1522,1522,1522,1522,0
20230705,183700,2663004878,1522,1522,1522,1522,0
20230705,183600,2663004878,1522,1522,1522,1522,0
20230705,183500,2663004878,1522,1522,1522,1522,0
20230705,183400,2663004878,1522,1522,1522,1522,0
20230705,183300,2663004878,1522,1522,1522,1522,0
20230705,183200,2663004878,1522,1522,1522,1522,0
20230705,183100,2663004878,1522,1522,1522,1522,0
20230705,183000,2663004878,1522,1522,1522,1522,0
20230705,182900,2663004878,1522,1522,1522,1522,0
20230705,182800,2663004878,1522,1522,1522,1522,0
20230705,182700,2663004878,1522,1522,1522,1522,0
20230705,182600,2663004878,1522,1522,1522,1522,0
20230705,182500,2663004878,1522,1522,1522,1522,20586
20230705,182400,2663004878,1522,1522,1522,1522,0
20230705,182300,2663004878,1522,1522,1522,1522,0
20230705,182200,2663004878,1522,1522,1522,1522,0
20230705,182100,2663004878,1522,1522,1522,1522,0
20230705,182000,2663004878,1522,1522,1522,1522,0
20230705,181900,2663004878,1522,1522,1522,1522,0
20230705,181800,2663004878,1522,1522,1522,1522,0
20230705,181700,2663004878,1522,1522,1522,1522,0
20230705,181600,2663004878,1522,1522,1522,1522,0
20230705,181500,2663004878,1522,1522,1522,1522,0
20230705,181400,2663004878,1522,1522,1522,1522,0
20230705,181300,2663004878,1522,1522,1522,1522,0
20230705,181200,2663004878,1522,1522,1522,1522,0
20230705,181100,2663004878,1522,1522,1522,1522,0
20230705,181000,2663004878,1522,1522,1522,1522,0
20230705,180900,2663004878,1522,1522,1522,1522,0
20230705,180800,2663004878,1522,1522,1522,1522,0
20230705,180700,2663004878,1522,1522,1522,1522,0
20230705,180600,2663004878,1522,1522,1522,1522,0
20230705,180500,2663004878,1522,1522,1522,1522,0
20230705,180400,2663004878,1522,1522,1522,1522,0
20230705,180300,2663004878,1522,1522,1522,1522,0
20230705,180200,2663004878,1522,1522,1522,1522,0
20230705,180100,2663004878,1522,1522,1522,1522,0
20230705,180000,2663004878,1522,1522,1522,1522,0
20230705,175900,2663004878,1522,1522,1522,1522,0
20230705,175800,2663004878,1522,1522,1522,1522,0
20230705,175700,2663004878,1522,1522,1522,1522,0
20230705,175600,2663004878,1522,1522,1522,1522,0
20230705,175500,2663004878,1522,1522,1522,1522,20586
20230705,175400,2663004878,1522,1522,1522,1522,0
20230705,175300,2663004878,1522,1522,1522,1522,0
20230705,175200,2663004878,1522,1522,1522,1522,0
20230705,175100,2663004878,1522,1522,1522,1522,0
20230705,175000,2663004878,1522,1522,1522,1522,0
20230705,174900,2663004878,1522,1522,1522,1522,0
20230705,174800,2663004878,1522,1522,1522,1522,0
20230705,174700,2663004878,1522,1522,1522,1522,0
20230705,174600,2663004878,1522,1522,1522,1522,0
20230705,174500,2663004878,1522,1522,1522,1522,0
20230705,174400,2663004878,1522,1522,1522,1522,0
20230705,174300,2663004878,1522,1522,1522,1522,0
20230705,174200,2663004878,1522,1522,1522,1522,0
20230705,174100,2663004878,1522,1522,1522,1522,0
20230705,174000,2663004878,1522,1522,1522,1522,0
20230705,173900,2663004878,1522,1522,1522,1522,0
20230705,173800,2663004878,1522,1522,1522,1522,0
20230705,173700,2663004878,1522,1522,1522,1522,0
20230705,173600,2663004878,1522,1522,1522,1522,0
20230705,173500,2663004878,1522,1522,1522,1522,0
20230705,173400,2663004878,1522,1522,1522,1522,0
20230705,173300,2663004878,1522,1522,1522,1522,0
20230705,173200,2663004878,1522,1522,1522,1522,0
20230705,173100,2663004878,1522,1522,1522,1522,0
20230705,173000,2663004878,1522,1522,1522,1522,0
20230705,172900,2663004878,1522,1522,1522,1522,0
20230705,172800,2663004878,1522,1522,1522,1522,0
20230705,172700,2663004878,1522,1522,1522,1522,0
20230705,172600,2663004878,1522,1522,1522,1522,0
20230705,172500,2663004878,1522,1522,1522,1522,20586
20230705,172400,2663004878,1522,1522,1522,1522,0
20230705,172300,2663004878,1522,1522,1522,1522,0
20230705,172200,2663004878,1522,1522,1522,1522,0
20230705,172100,2663004878,1522,1522,1522,1522,0
20230705,172000,2663004878,1522,1522,1522,1522,0
20230705,171900,2663004878,1522,1522,1522,1522,0
20230705,171800,2663004878,1522,1522,1522,1522,0
20230705,171700,2663004878,1522,1522,1522,1522,0
20230705,171600,2663004878,1522,1522,1522,1522,0
20230705,171500,2663004878,1522,1522,1522,1522,0
20230705,171400,2663004878,1522,1522,1522,1522,0
20230705,171300,2663004878,1522,1522,1522,1522,0
20230705,171200,2663004878,1522,1522,1522,1522,0
20230705,171100,2663004878,1522,1522,1522,1522,0
20230705,171000,2663004878,1522,1522,1522,1522,0
20230705,170900,2663004878,1522,1522,1522,1522,0
20230705,170800,2663004878,1522,1522,1522,1522,0
20230705,170700,2663004878,1522,1522,1522,1522,0
20230705,170600,2663004878,1522,1522,1522,1522,0
20230705,170500,2663004878,1522,1522,1522,1522,0
20230705,170400,2663004878,1522,1522,1522,1522,0
20230705,170300,2663004878,1522,1522,1522,1522,0
20230705,170200,2663004878,1522,1522,1522,1522,0
20230705,170100,2663004878,1522,1522,1522,1522,0
20230705,170000,2663004878,1522,1522,1522,1522,0
20230705,165900,2663004878,1522,1522,1522,1522,0
20230705,165800,2663004878,1522,1522,1522,1522,0
20230705,165700,2663004878,1522,1522,1522,1522,0
20230705,165600,2663004878,1522,1522,1522,1522,0
20230705,165500,2663004878,1522,1522,1522,1522,20586
20230705,165400,2663004878,1522,1522,1522,1522,0
20230705,165300,2663004878,1522,1522,1522,1522,0
20230705,165200,2663004878,1522,1522,1522,1522,0
20230705,165100,2663004878,1522,1522,1522,1522,0
20230705,165000,2663004878,1522,1522,1522,1522,0
20230705,164900,2663004878,1522,1522,1522,1522,0
20230705,164800,2663004878,1522,1522,1522,1522,0
20230705,164700,2663004878,1522,1522,1522,1522,0
20230705,164600,2663004878,1522,1522,1522,1522,0
20230705,164500,2663004878,1522,1522,1522,1522,0
20230705,164400,2663004878,1522,1522,1522,1522,0
20230705,164300,2663004878,1522,1522,1522,1522,0
20230705,164200,2663004878,1522,1522,1522,1522,0
20230705,164100,2663004878,1522,1522,1522,1522,0
20230705,164000,2663004878,1522,1522,1522,1522,0
20230705,163900,2663004878,1522,1522,1522,1522,0
20230705,163800,2663004878,1522,1522,1522,1522,0
20230705,163700,2663004878,1522,1522,1522,1522,0
20230705,163600,2663004878,1522,1522,1522,1522,0
20230705,163500,2663004878,1522,1522,1522,1522,0
20230705,163400,2663004878,1522,1522,1522,1522,0
20230705,163300,2663004878,1522,1522,1522,1522,0
20230705,163200,2663004878,1522,1522,1522,1522,0
20230705,163100,2663004878,1522,1522,1522,1522,0
20230705,163000,2663004878,1522,1522,1522,1522,0
20230705,162900,2663004878,1522,1522,1522,1522,0
20230705,162800,2663004878,1522,1522,1522,1522,0
20230705,162700,2663004878,1522,1522,1522,1522,0
20230705,162600,2663004878,1522,1522,1522,1522,0
20230705,162500,2663004878,1522,1522,1522,1522,20586
20230705,162400,2663004878,1522,1522,1522,1522,0
20230705,162300,2663004878,1522,1522,1522,1522,0
20230705,162200,2663004878,1522,1522,1522,1522,0
20230705,162100,2663004878,1522,1522,1522,1522,0
20230705,162000,2663004878,1522,1522,1522,1522,0
20230705,161900,2663004878,1522,1522,1522,1522,0
20230705,161800,2663004878,1522,1522,1522,1522,0
20230705,161700,2663004878,1522,1522,1522,1522,0
20230705,161600,2663004878,1522,1522,1522,1522,0
20230705,161500,2663004878,1522,1522,1522,1522,0
20230705,161400,2663004878,1522,1522,1522,1522,0
20230705,161300,2663004878,1522,1522,1522,1522,0
20230705,161200,2663004878,1522,1522,1522,1522,0
20230705,161100,2663004878,1522,1522,1522,1522,0
20230705,161000,2663004878,1522,1522,1522,1522,0
20230705,160900,2663004878,1522,1522,1522,1522,0
20230705,160800,2663004878,1522,1522,1522,1522,0
20230705,160700,2663004878,1522,1522,1522,1522,0
20230705,160600,2663004878,1522,1522,1522,1522,0
20230705,160500,2663004878,1522,1522,1522,1522,0
20230705,160400,2663004878,1522,1522,1522,1522,0
20230705,160300,2663004878,1522,1522,1522,1522,0
20230705,160200,2663004878,1522,1522,1522,1522,0
20230705,160100,2663004878,1522,1522,1522,1522,0
20230705,160000,2663004878,1522,1522,1522,1522,0
20230705,155900,2663004878,1522,1522,1522,1522,0
20230705,155800,2663004878,1522,1522,1522,1522,0
20230705,155700,2663004878,1522,1522,1522,1522,0
20230705,155600,2663004878,1522,1522,1522,1522,0
20230705,155500,2663004878,1522,1522,1522,1522,20586
20230705,155400,2663004878,1522,1522,1522,1522,0
20230705,155300,2663004878,1522,1522,1522,1522,0
20230705,155200,2663004878,1522,1522,1522,1522,0
20230705,155100,2663004878,1522,1522,1522,1522,0
20230705,155000,2663004878,1522,1522,1522,1522,0
20230705,154900,2663004878,1522,1522,1522,1522,0
20230705,154800,2663004878,1522,1522,1522,1522,0
20230705,154700,2663004878,1522,1522,1522,1522,0
20230705,154600,2663004878,1522,1522,1522,1522,0
20230705,154500,2663004878,1522,1522,1522,1522,0
20230705,154400,2663004878,1522,1522,1522,1522,0
20230705,154300,2663004878,1522,1522,1522,1522,0
20230705,154200,2663004878,1522,1522,1522,1522,0
20230705,154100,2663004878,1522,1522,1522,1522,0
20230705,154000,2663004878,1522,1522,1522,1522,0
20230705,153900,2663004878,1522,1522,1522,1522,0
20230705,153800,2663004878,1522,1522,1522,1522,0
20230705,153700,2663004878,1522,1522,1522,1522,0
20230705,153600,2663004878,1522,1522,1522,1522,0
20230705,153500,2663004878,1522,1522,1522,1522,0
20230705,153400,2663004878,1522,1522,1522,1522,0
20230705,153300,2663004878,1522,1522,1522,1522,0
20230705,153200,2663004878,1522,1522,1522,1522,0
20230705,153100,2663004878,1522,1522,1522,1522,0
20230705,153000,2663004878,1522,1522,1522,1522,20586
20230705,152900,2631672986,1520,1520,1520,1520,0
20230705,152800,2631672986,1520,1520,1520,1520,0
20230705,152700,2631672986,1520,1520,1520,1520,0
20230705,152600,2631672986,1520,1520,1520,1520,0
20230705,152500,2631672986,1520,1520,1520,1520,0
20230705,152400,2631672986,1520,1520,1520,1520,0
20230705,152300,2631672986,1520,1520,1520,1520,0
20230705,152200,2631672986,1520,1520,1520,1520,0
20230705,152100,2631672986,1520,1520,1520,1520,0
20230705,152000,2631672986,1520,1520,1520,1520,0
20230705,151900,2631672986,1520,1521,1522,1520,4572
20230705,151800,2624718760,1521,1521,1521,1520,3446
20230705,151700,2619477531,1520,1519,1522,1519,12362
20230705,151600,2600695684,1518,1519,1519,1517,7467
20230705,151500,2589357682,1520,1520,1520,1520,4536
20230705,151400,2582462962,1520,1521,1522,1520,6050
20230705,151300,2573265693,1521,1521,1521,1521,300
20230705,151200,2572809393,1521,1521,1522,1520,1884
20230705,151100,2569944545,1521,1522,1522,1521,3298
20230705,151000,2564926337,1523,1522,1523,1522,1901
20230705,150900,2562031514,1522,1524,1524,1522,3170
20230705,150800,2557203913,1523,1523,1524,1523,3682
20230705,150700,2551596157,1523,1522,1523,1522,509
20230705,150600,2550821239,1522,1522,1522,1522,2075
20230705,150500,2547663089,1523,1523,1523,1522,1050
20230705,150400,2546064463,1524,1523,1524,1522,3693
20230705,150300,2540440798,1523,1523,1523,1521,3076
20230705,150200,2535757974,1521,1521,1521,1519,11239
20230705,150100,2518680155,1521,1520,1522,1520,2613
20230705,150000,2514706995,1520,1522,1524,1520,13475
20230705,145900,2494211359,1521,1521,1521,1521,2034
20230705,145800,2491117645,1521,1523,1524,1521,9529
20230705,145700,2476620312,1524,1526,1526,1524,9196
20230705,145600,2462601632,1526,1521,1527,1521,9556
20230705,145500,2448035345,1521,1519,1521,1519,11706
20230705,145400,2430235323,1519,1521,1521,1519,7042
20230705,145300,2419533856,1521,1520,1522,1520,13663
20230705,145200,2398752340,1521,1514,1521,1513,31930
20230705,145100,2350328316,1512,1512,1514,1512,3940
20230705,145000,2344368504,1512,1510,1512,1510,2782
20230705,144900,2340167132,1510,1510,1510,1510,1821
20230705,144800,2337417422,1512,1510,1512,1510,1302
20230705,144700,2335451198,1510,1511,1511,1510,3086
20230705,144600,2330790862,1511,1513,1514,1511,4562
20230705,144500,2323893401,1514,1514,1514,1514,0
20230705,144400,2323893401,1514,1514,1514,1514,914
20230705,144300,2322509605,1514,1513,1514,1513,404
20230705,144200,2321898041,1513,1512,1513,1512,933
20230705,144100,2320487322,1512,1512,1512,1512,301
20230705,144000,2320032210,1512,1512,1512,1511,118
20230705,143900,2319853901,1512,1511,1512,1511,834
20230705,143800,2318593687,1510,1512,1512,1510,6467
20230705,143700,2308822395,1512,1511,1512,1511,1430
20230705,143600,2306661294,1511,1512,1512,1511,1752
20230705,143500,2304012332,1512,1512,1512,1512,863
20230705,143400,2302707476,1512,1512,1512,1512,808
20230705,143300,2301485780,1513,1513,1513,1512,780
20230705,143200,2300306418,1513,1512,1513,1512,57
20230705,143100,2300220225,1513,1512,1513,1512,1317
20230705,143000,2298227626,1512,1512,1512,1512,0
20230705,142900,2298227626,1512,1511,1512,1511,574
20230705,142800,2297360058,1511,1511,1511,1511,11
20230705,142700,2297343437,1511,1509,1511,1509,3305
20230705,142600,2292352039,1510,1510,1510,1510,0
20230705,142500,2292352039,1510,1509,1510,1509,51
20230705,142400,2292275079,1509,1509,1509,1509,2302
20230705,142300,2288801361,1509,1509,1509,1508,1408
20230705,142200,2286677645,1510,1510,1510,1509,3062
20230705,142100,2282055174,1509,1511,1512,1509,3610
20230705,142000,2276601183,1512,1514,1514,1512,786
20230705,141900,2275412213,1514,1513,1514,1512,719
20230705,141800,2274324349,1513,1513,1513,1513,0
20230705,141700,2274324349,1513,1513,1513,1513,3690
20230705,141600,2268741379,1513,1513,1513,1513,557
20230705,141500,2267898638,1513,1512,1513,1512,798
20230705,141400,2266692061,1512,1510,1512,1509,7000
20230705,141300,2256125630,1511,1511,1511,1511,665
20230705,141200,2255120815,1513,1512,1513,1511,2764
20230705,141100,2250940546,1512,1511,1512,1511,2171
20230705,141000,2247659182,1511,1512,1512,1511,2237
20230705,140900,2244278993,1512,1512,1513,1511,4822
20230705,140800,2236985283,1513,1513,1513,1512,4679
20230705,140700,2229909063,1512,1514,1514,1512,976
20230705,140600,2228431710,1513,1513,1514,1513,3771
20230705,140500,2222726137,1513,1514,1514,1513,810
20230705,140400,2221500597,1514,1513,1514,1513,1836
20230705,140300,2218722678,1514,1514,1514,1513,136
20230705,140200,2218516907,1514,1515,1515,1514,2329
20230705,140100,2214990601,1514,1515,1515,1514,3008
20230705,140000,2210436424,1517,1513,1517,1513,12495
20230705,135900,2191510361,1512,1515,1515,1511,5545
20230705,135800,2183130284,1513,1515,1515,1513,397
20230705,135700,2182528831,1515,1515,1517,1515,3321
20230705,135600,2177497514,1516,1509,1516,1509,5602
20230705,135500,2169017267,1511,1513,1513,1508,21318
20230705,135400,2136832966,1512,1515,1516,1511,5677
20230705,135300,2128242489,1512,1514,1515,1511,11114
20230705,135200,2111429844,1511,1510,1516,1506,24185
20230705,135100,2074948725,1511,1514,1514,1507,42184
20230705,135000,2011321417,1511,1516,1519,1508,41859
20230705,134900,1948032466,1519,1511,1520,1511,15317
20230705,134800,1924848843,1512,1517,1519,1512,42983
20230705,134700,1859746618,1517,1521,1521,1514,31987
20230705,134600,1811242601,1521,1532,1532,1515,101571
20230705,134500,1656575839,1530,1534,1544,1529,90683
20230705,134400,1517359265,1536,1561,1563,1532,210949
20230705,134300,1190959041,1561,1528,1564,1524,266807
20230705,134200,777636620,1528,1522,1530,1522,25375
20230705,134100,738867539,1524,1524,1524,1522,6197
20230705,134000,729429637,1524,1526,1526,1524,3421
20230705,133900,724214721,1525,1523,1525,1523,5960
20230705,133800,715131191,1523,1523,1523,1523,0
20230705,133700,715131191,1523,1522,1523,1522,41
20230705,133600,715068788,1522,1523,1523,1522,5129
20230705,133500,707259378,1523,1523,1523,1522,1362
20230705,133400,705185159,1522,1523,1523,1522,103
20230705,133300,705028328,1525,1522,1525,1522,5000
20230705,133200,697408926,1521,1519,1521,1519,3350
20230705,133100,692316181,1520,1520,1520,1520,807
20230705,133000,691089541,1520,1519,1520,1519,307
20230705,132900,690623102,1519,1520,1520,1519,289
20230705,132800,690184030,1520,1520,1520,1520,140
20230705,132700,689971230,1520,1519,1520,1519,1097
20230705,132600,688304880,1519,1520,1520,1519,1392
20230705,132500,686189415,1520,1520,1520,1519,368
20230705,132400,685630163,1520,1520,1520,1519,6687
20230705,132300,675467600,1521,1521,1521,1521,66
20230705,132200,675367214,1520,1521,1521,1520,3004
20230705,132100,670798285,1523,1524,1524,1523,1145
20230705,132000,669054449,1522,1524,1524,1522,5999
20230705,131900,659916081,1524,1524,1525,1523,2449
20230705,131800,656184030,1524,1521,1524,1520,5605
20230705,131700,647648175,1522,1519,1522,1519,4996
20230705,131600,640051653,1520,1520,1520,1518,2768
20230705,131500,635848436,1520,1519,1520,1518,1832
20230705,131400,633065633,1518,1516,1518,1516,7021
20230705,131300,622415101,1516,1515,1516,1515,2963
20230705,131200,617923835,1515,1514,1515,1514,4328
20230705,131100,611368843,1514,1513,1514,1513,585
20230705,131000,610483155,1514,1514,1514,1513,1960
20230705,130900,607515770,1514,1514,1514,1514,0
20230705,130800,607515770,1514,1514,1514,1514,1
20230705,130700,607514256,1513,1513,1513,1513,12
20230705,130600,607496100,1514,1514,1514,1514,1
20230705,130500,607494586,1512,1512,1512,1512,0
20230705,130400,607494586,1512,1512,1512,1512,340
20230705,130300,606980506,1512,1512,1512,1512,1419
20230705,130200,604834978,1512,1512,1512,1512,1106
20230705,130100,603162706,1514,1514,1514,1514,0
20230705,130000,603162706,1514,1514,1514,1514,44
20230705,125900,603096090,1514,1514,1515,1514,664
20230705,125800,602090790,1514,1513,1514,1513,2605
20230705,125700,598146840,1513,1513,1513,1513,599
20230705,125600,597240553,1514,1513,1514,1513,2
20230705,125500,597237526,1515,1515,1515,1515,100
20230705,125400,597086026,1515,1515,1515,1515,124
20230705,125300,596898166,1514,1514,1514,1514,0
20230705,125200,596898166,1514,1516,1516,1514,363
20230705,125100,596347861,1516,1513,1517,1513,10346
20230705,125000,580677573,1513,1511,1513,1509,2488
20230705,124900,576915805,1511,1510,1511,1510,5213
20230705,124800,569044075,1510,1510,1510,1510,203
20230705,124700,568737545,1511,1511,1511,1511,134
20230705,124600,568535071,1510,1510,1510,1510,1301
20230705,124500,566570561,1511,1511,1511,1511,250
20230705,124400,566192811,1511,1511,1511,1511,704
20230705,124300,565129067,1512,1512,1512,1512,14
20230705,124200,565107899,1513,1513,1513,1513,660
20230705,124100,564109319,1513,1513,1513,1513,0
20230705,124000,564109319,1513,1512,1513,1512,227
20230705,123900,563766094,1513,1513,1513,1513,7
20230705,123800,563755503,1513,1513,1513,1513,3347
20230705,123700,558691492,1513,1514,1514,1513,31
20230705,123600,558644563,1512,1511,1514,1511,1361
20230705,123500,556586393,1511,1512,1513,1511,1427
20230705,123400,554429178,1510,1510,1510,1510,15
20230705,123300,554406528,1510,1510,1512,1510,1650
20230705,123200,551914728,1510,1510,1510,1510,125
20230705,123100,551725978,1510,1511,1511,1510,1312
20230705,123000,549743855,1513,1513,1513,1511,1312
20230705,122900,547760010,1513,1514,1514,1513,623
20230705,122800,546816789,1514,1515,1515,1514,831
20230705,122700,545558425,1515,1514,1515,1514,134
20230705,122600,545355525,1514,1513,1514,1513,326
20230705,122500,544862261,1513,1513,1513,1513,400
20230705,122400,544257061,1515,1515,1515,1515,1
20230705,122300,544255546,1515,1515,1515,1515,375
20230705,122200,543687421,1515,1515,1515,1512,1350
20230705,122100,541642747,1515,1515,1515,1515,901
20230705,122000,540277732,1515,1515,1515,1515,1013
20230705,121900,538743037,1515,1515,1515,1515,54
20230705,121800,538661227,1512,1512,1512,1512,55
20230705,121700,538578067,1512,1512,1512,1512,0
20230705,121600,538578067,1512,1513,1513,1512,300
20230705,121500,538124341,1512,1513,1513,1512,2800
20230705,121400,533890385,1512,1515,1515,1512,645
20230705,121300,532913645,1516,1517,1517,1510,6294
20230705,121200,523389827,1517,1516,1517,1515,5816
20230705,121100,514571217,1516,1512,1516,1512,51172
20230705,121000,437120602,1512,1512,1512,1511,1098
20230705,120900,435460655,1511,1510,1511,1510,1571
20230705,120800,433086886,1509,1510,1510,1509,1052
20230705,120700,431498367,1508,1508,1509,1508,3871
20230705,120600,425657653,1509,1509,1509,1509,66
20230705,120500,425558059,1509,1509,1509,1509,133
20230705,120400,425357362,1508,1508,1508,1508,6
20230705,120300,425348314,1508,1508,1508,1508,101
20230705,120200,425196006,1508,1508,1508,1508,13
20230705,120100,425176402,1507,1507,1507,1507,0
20230705,120000,425176402,1507,1507,1508,1507,230
20230705,115900,424829781,1508,1508,1508,1507,1471
20230705,115800,422611514,1508,1508,1508,1508,7
20230705,115700,422600958,1507,1507,1507,1507,3
20230705,115600,422596437,1507,1507,1507,1507,1
20230705,115500,422594930,1506,1506,1506,1506,3010
20230705,115400,418061870,1505,1505,1505,1505,0
20230705,115300,418061870,1505,1504,1505,1504,765
20230705,115200,416910646,1504,1504,1504,1504,203
20230705,115100,416605334,1504,1505,1505,1504,1980
20230705,115000,413625535,1507,1506,1507,1505,3411
20230705,114900,408485207,1506,1507,1507,1505,182
20230705,114800,408211180,1506,1506,1507,1505,1030
20230705,114700,406660503,1505,1507,1507,1505,590
20230705,114600,405771905,1506,1507,1507,1506,45
20230705,114500,405704123,1509,1506,1509,1505,106
20230705,114400,405544180,1505,1505,1505,1505,800
20230705,114300,404340180,1505,1505,1505,1505,0
20230705,114200,404340180,1505,1505,1505,1505,57
20230705,114100,404254395,1505,1505,1505,1505,34
20230705,114000,404203225,1505,1505,1505,1505,0
20230705,113900,404203225,1505,1505,1505,1505,100
20230705,113800,404052725,1505,1507,1507,1505,1000
20230705,113700,402547480,1509,1507,1509,1507,131
20230705,113600,402350015,1509,1507,1509,1507,55
20230705,113500,402267120,1506,1506,1506,1506,483
20230705,113400,401539722,1507,1507,1507,1507,0
20230705,113300,401539722,1507,1507,1507,1507,3
20230705,113200,401535201,1506,1507,1507,1506,918
20230705,113100,400152679,1506,1506,1506,1506,0
20230705,113000,400152679,1506,1507,1507,1506,1000
20230705,112900,398646658,1506,1506,1506,1506,50
20230705,112800,398571358,1506,1506,1506,1506,10
20230705,112700,398556298,1509,1509,1509,1509,62
20230705,112600,398462740,1509,1509,1509,1509,1
20230705,112500,398461231,1509,1509,1509,1509,1
20230705,112400,398459722,1505,1509,1509,1505,1141
20230705,112300,396741593,1505,1505,1505,1505,0
20230705,112200,396741593,1505,1508,1508,1505,2837
20230705,112100,392469540,1508,1509,1509,1508,1472
20230705,112000,390248436,1510,1510,1510,1510,1014
20230705,111900,388717296,1511,1511,1511,1511,1
20230705,111800,388715785,1511,1511,1511,1511,645
20230705,111700,387741190,1511,1511,1511,1511,367
20230705,111600,387186653,1511,1510,1512,1510,352
20230705,111500,386654830,1512,1510,1512,1510,1401
20230705,111400,384539318,1510,1511,1511,1510,1000
20230705,111300,383029317,1510,1512,1512,1510,500
20230705,111200,382273577,1510,1511,1511,1510,76
20230705,111100,382158816,1510,1512,1512,1510,3194
20230705,111000,377330288,1512,1512,1512,1512,661
20230705,110900,376330856,1512,1512,1512,1512,333
20230705,110800,375827360,1511,1511,1511,1511,0
20230705,110700,375827360,1511,1511,1511,1511,3904
20230705,110600,369928416,1511,1511,1511,1511,400
20230705,110500,369324016,1511,1512,1513,1511,2309
20230705,110400,365832839,1511,1511,1511,1511,1302
20230705,110300,363865517,1511,1513,1513,1511,829
20230705,110200,362612237,1513,1512,1513,1512,1271
20230705,110100,360689988,1513,1513,1513,1513,2256
20230705,110000,357276660,1513,1513,1513,1513,1019
20230705,105900,355734913,1512,1513,1513,1510,4162
20230705,105800,349447443,1513,1514,1514,1513,1560
20230705,105700,347086112,1513,1514,1515,1513,2536
20230705,105600,343247107,1514,1513,1515,1512,16193
20230705,105500,318726396,1512,1508,1512,1508,8110
20230705,105400,306478888,1508,1508,1509,1508,1764
20230705,105300,303817113,1508,1507,1508,1507,5739
20230705,105200,295164041,1507,1506,1507,1506,2094
20230705,105100,292009033,1506,1506,1506,1506,1117
20230705,105000,290326831,1507,1505,1507,1505,476
20230705,104900,289610151,1505,1505,1505,1505,400
20230705,104800,289008151,1507,1504,1507,1504,2921
20230705,104700,284611009,1505,1505,1505,1505,132
20230705,104600,284412349,1505,1505,1505,1505,1988
20230705,104500,281420409,1505,1504,1505,1504,189
20230705,104400,281136053,1504,1505,1505,1504,615
20230705,104300,280210593,1505,1505,1505,1505,2066
20230705,104200,277101263,1505,1505,1506,1505,3073
20230705,104100,272475826,1504,1504,1504,1504,758
20230705,104000,271335794,1504,1504,1504,1504,0
20230705,103900,271335794,1504,1504,1504,1504,300
20230705,103800,270884594,1502,1502,1502,1502,101
20230705,103700,270732892,1502,1502,1502,1502,527
20230705,103600,269941338,1502,1502,1502,1502,12
20230705,103500,269923314,1501,1501,1501,1501,328
20230705,103400,269430986,1501,1502,1502,1501,38
20230705,103300,269373947,1502,1502,1502,1502,0
20230705,103200,269373947,1502,1503,1503,1502,813
20230705,103100,268152518,1503,1504,1504,1503,606
20230705,103000,267241582,1505,1505,1505,1505,1
20230705,102900,267240077,1505,1505,1505,1505,41
20230705,102800,267178372,1505,1505,1505,1504,887
20230705,102700,265843442,1505,1504,1505,1504,381
20230705,102600,265270417,1504,1504,1504,1504,22
20230705,102500,265237329,1504,1502,1504,1501,1403
20230705,102400,263131069,1502,1502,1502,1502,753
20230705,102300,262000063,1502,1503,1503,1502,250
20230705,102200,261624463,1502,1503,1503,1502,580
20230705,102100,260753293,1502,1502,1502,1502,57
20230705,102000,260667679,1502,1504,1504,1502,67
20230705,101900,260567031,1504,1504,1504,1504,100
20230705,101800,260416631,1502,1502,1502,1502,1500
20230705,101700,258163631,1502,1502,1502,1502,1443
20230705,101600,255996245,1502,1503,1503,1502,981
20230705,101500,254522583,1503,1504,1504,1503,2567
20230705,101400,250663825,1505,1506,1506,1505,1119
20230705,101300,248979711,1506,1507,1507,1506,2348
20230705,101200,245442408,1507,1507,1507,1507,4729
20230705,101100,238315805,1507,1508,1508,1507,372
20230705,101000,237755200,1508,1507,1508,1505,10191
20230705,100900,222392926,1506,1506,1507,1506,5056
20230705,100800,214774515,1506,1505,1506,1505,615
20230705,100700,213848646,1505,1506,1506,1505,1309
20230705,100600,211878595,1504,1507,1507,1504,202
20230705,100500,211574631,1508,1508,1508,1507,3693
20230705,100400,206005794,1508,1505,1508,1505,7698
20230705,100300,194413573,1505,1503,1505,1502,1788
20230705,100200,191723382,1502,1502,1502,1502,685
20230705,100100,190694512,1501,1501,1501,1501,0
20230705,100000,190694512,1501,1501,1505,1501,11364
20230705,095900,173630017,1495,1500,1501,1495,1163
20230705,095800,171890916,1501,1501,1501,1501,2
20230705,095700,171887914,1501,1499,1502,1493,6011
20230705,095600,162889735,1500,1499,1500,1499,5478
20230705,095500,154672946,1499,1499,1499,1499,600
20230705,095400,153773546,1499,1498,1499,1498,44
20230705,095300,153707624,1498,1499,1500,1498,1909
20230705,095200,150844906,1499,1498,1499,1498,1756
20230705,095100,148212672,1498,1495,1498,1495,1628
20230705,095000,145774915,1495,1495,1495,1495,10
20230705,094900,145759965,1498,1498,1498,1494,555
20230705,094800,144929571,1498,1498,1498,1498,0
20230705,094700,144929571,1498,1498,1498,1498,1361
20230705,094600,142890793,1497,1497,1497,1497,400
20230705,094500,142291993,1497,1497,1497,1497,1001
20230705,094400,140793496,1494,1494,1494,1494,2000
20230705,094300,137805496,1494,1494,1495,1494,6741
20230705,094200,127732930,1494,1494,1494,1494,2293
20230705,094100,124307188,1494,1495,1495,1494,17
20230705,094000,124281774,1495,1495,1495,1495,4820
20230705,093900,117075874,1496,1495,1496,1495,684
20230705,093800,116052611,1498,1498,1498,1498,336
20230705,093700,115549283,1498,1496,1498,1496,802
20230705,093600,114348887,1495,1496,1498,1495,1803
20230705,093500,111650086,1496,1498,1498,1496,124
20230705,093400,111464572,1496,1498,1498,1496,4514
20230705,093300,104709693,1498,1498,1499,1498,630
20230705,093200,103765951,1499,1499,1499,1499,0
20230705,093100,103765951,1499,1497,1499,1497,2
20230705,093000,103762955,1496,1496,1496,1496,1
20230705,092900,103761459,1496,1496,1496,1496,0
20230705,092800,103761459,1496,1499,1499,1496,378
20230705,092700,103195047,1499,1499,1499,1499,136
20230705,092600,102991183,1499,1499,1499,1499,133
20230705,092500,102791816,1499,1500,1500,1499,98
20230705,092400,102644913,1499,1500,1501,1499,4101
20230705,092300,96494313,1503,1503,1503,1503,130
20230705,092200,96298923,1503,1503,1503,1503,143
20230705,092100,96083994,1503,1503,1503,1499,1701
20230705,092000,93528991,1502,1497,1502,1496,5823
20230705,091900,84793491,1497,1497,1497,1497,700
20230705,091800,83745591,1496,1496,1496,1496,1
20230705,091700,83744095,1499,1497,1499,1496,288
20230705,091600,83312929,1497,1500,1500,1497,1317
20230705,091500,81337495,1500,1500,1500,1500,48
20230705,091400,81265495,1500,1499,1500,1499,700
20230705,091300,80215678,1501,1499,1501,1499,1000
20230705,091200,78714831,1500,1495,1501,1495,709
20230705,091100,77653631,1495,1495,1500,1495,543
20230705,091000,76841246,1495,1500,1501,1495,3509
20230705,090900,71588356,1501,1499,1501,1496,5461
20230705,090800,63397754,1499,1498,1499,1498,3469
20230705,090700,58198124,1496,1499,1499,1496,1525
20230705,090600,55915924,1499,1499,1499,1499,50
20230705,090500,55840974,1499,1492,1499,1492,8112
20230705,090400,43724458,1493,1500,1502,1493,4156
20230705,090300,37513500,1500,1495,1500,1495,2706
20230705,090200,33463670,1496,1496,1496,1496,51
20230705,090100,33387374,1489,1488,1496,1486,2396
20230705,090000,29822273,1488,1490,1490,1486,20026