KissMeData/015590/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185700,5252591026,1068,1068,1068,1068,37130
20230705,185600,5252591026,1068,1068,1068,1068,0
20230705,185500,5252591026,1068,1068,1068,1068,0
20230705,185400,5252591026,1068,1068,1068,1068,0
20230705,185300,5252591026,1068,1068,1068,1068,0
20230705,185200,5252591026,1068,1068,1068,1068,0
20230705,185100,5252591026,1068,1068,1068,1068,0
20230705,185000,5252591026,1068,1068,1068,1068,0
20230705,184900,5252591026,1068,1068,1068,1068,0
20230705,184800,5252591026,1068,1068,1068,1068,0
20230705,184700,5252591026,1068,1068,1068,1068,0
20230705,184600,5252591026,1068,1068,1068,1068,0
20230705,184500,5252591026,1068,1068,1068,1068,0
20230705,184400,5252591026,1068,1068,1068,1068,0
20230705,184300,5252591026,1068,1068,1068,1068,0
20230705,184200,5252591026,1068,1068,1068,1068,0
20230705,184100,5252591026,1068,1068,1068,1068,0
20230705,184000,5252591026,1068,1068,1068,1068,0
20230705,183900,5252591026,1068,1068,1068,1068,0
20230705,183800,5252591026,1068,1068,1068,1068,0
20230705,183700,5252591026,1068,1068,1068,1068,0
20230705,183600,5252591026,1068,1068,1068,1068,0
20230705,183500,5252591026,1068,1068,1068,1068,0
20230705,183400,5252591026,1068,1068,1068,1068,0
20230705,183300,5252591026,1068,1068,1068,1068,0
20230705,183200,5252591026,1068,1068,1068,1068,0
20230705,183100,5252591026,1068,1068,1068,1068,0
20230705,183000,5252591026,1068,1068,1068,1068,0
20230705,182900,5252591026,1068,1068,1068,1068,0
20230705,182800,5252591026,1068,1068,1068,1068,0
20230705,182700,5252591026,1068,1068,1068,1068,37130
20230705,182600,5252591026,1068,1068,1068,1068,0
20230705,182500,5252591026,1068,1068,1068,1068,0
20230705,182400,5252591026,1068,1068,1068,1068,0
20230705,182300,5252591026,1068,1068,1068,1068,0
20230705,182200,5252591026,1068,1068,1068,1068,0
20230705,182100,5252591026,1068,1068,1068,1068,0
20230705,182000,5252591026,1068,1068,1068,1068,0
20230705,181900,5252591026,1068,1068,1068,1068,0
20230705,181800,5252591026,1068,1068,1068,1068,0
20230705,181700,5252591026,1068,1068,1068,1068,0
20230705,181600,5252591026,1068,1068,1068,1068,0
20230705,181500,5252591026,1068,1068,1068,1068,0
20230705,181400,5252591026,1068,1068,1068,1068,0
20230705,181300,5252591026,1068,1068,1068,1068,0
20230705,181200,5252591026,1068,1068,1068,1068,0
20230705,181100,5252591026,1068,1068,1068,1068,0
20230705,181000,5252591026,1068,1068,1068,1068,0
20230705,180900,5252591026,1068,1068,1068,1068,0
20230705,180800,5252591026,1068,1068,1068,1068,0
20230705,180700,5252591026,1068,1068,1068,1068,0
20230705,180600,5252591026,1068,1068,1068,1068,0
20230705,180500,5252591026,1068,1068,1068,1068,0
20230705,180400,5252591026,1068,1068,1068,1068,0
20230705,180300,5252591026,1068,1068,1068,1068,0
20230705,180200,5252591026,1068,1068,1068,1068,0
20230705,180100,5252591026,1068,1068,1068,1068,0
20230705,180000,5252591026,1068,1068,1068,1068,0
20230705,175900,5252591026,1068,1068,1068,1068,0
20230705,175800,5252591026,1068,1068,1068,1068,0
20230705,175700,5252591026,1068,1068,1068,1068,37130
20230705,175600,5252591026,1068,1068,1068,1068,0
20230705,175500,5252591026,1068,1068,1068,1068,0
20230705,175400,5252591026,1068,1068,1068,1068,0
20230705,175300,5252591026,1068,1068,1068,1068,0
20230705,175200,5252591026,1068,1068,1068,1068,0
20230705,175100,5252591026,1068,1068,1068,1068,0
20230705,175000,5252591026,1068,1068,1068,1068,0
20230705,174900,5252591026,1068,1068,1068,1068,0
20230705,174800,5252591026,1068,1068,1068,1068,0
20230705,174700,5252591026,1068,1068,1068,1068,0
20230705,174600,5252591026,1068,1068,1068,1068,0
20230705,174500,5252591026,1068,1068,1068,1068,0
20230705,174400,5252591026,1068,1068,1068,1068,0
20230705,174300,5252591026,1068,1068,1068,1068,0
20230705,174200,5252591026,1068,1068,1068,1068,0
20230705,174100,5252591026,1068,1068,1068,1068,0
20230705,174000,5252591026,1068,1068,1068,1068,0
20230705,173900,5252591026,1068,1068,1068,1068,0
20230705,173800,5252591026,1068,1068,1068,1068,0
20230705,173700,5252591026,1068,1068,1068,1068,0
20230705,173600,5252591026,1068,1068,1068,1068,0
20230705,173500,5252591026,1068,1068,1068,1068,0
20230705,173400,5252591026,1068,1068,1068,1068,0
20230705,173300,5252591026,1068,1068,1068,1068,0
20230705,173200,5252591026,1068,1068,1068,1068,0
20230705,173100,5252591026,1068,1068,1068,1068,0
20230705,173000,5252591026,1068,1068,1068,1068,0
20230705,172900,5252591026,1068,1068,1068,1068,0
20230705,172800,5252591026,1068,1068,1068,1068,0
20230705,172700,5252591026,1068,1068,1068,1068,37130
20230705,172600,5252591026,1068,1068,1068,1068,0
20230705,172500,5252591026,1068,1068,1068,1068,0
20230705,172400,5252591026,1068,1068,1068,1068,0
20230705,172300,5252591026,1068,1068,1068,1068,0
20230705,172200,5252591026,1068,1068,1068,1068,0
20230705,172100,5252591026,1068,1068,1068,1068,0
20230705,172000,5252591026,1068,1068,1068,1068,0
20230705,171900,5252591026,1068,1068,1068,1068,0
20230705,171800,5252591026,1068,1068,1068,1068,0
20230705,171700,5252591026,1068,1068,1068,1068,0
20230705,171600,5252591026,1068,1068,1068,1068,0
20230705,171500,5252591026,1068,1068,1068,1068,0
20230705,171400,5252591026,1068,1068,1068,1068,0
20230705,171300,5252591026,1068,1068,1068,1068,0
20230705,171200,5252591026,1068,1068,1068,1068,0
20230705,171100,5252591026,1068,1068,1068,1068,0
20230705,171000,5252591026,1068,1068,1068,1068,0
20230705,170900,5252591026,1068,1068,1068,1068,0
20230705,170800,5252591026,1068,1068,1068,1068,0
20230705,170700,5252591026,1068,1068,1068,1068,0
20230705,170600,5252591026,1068,1068,1068,1068,0
20230705,170500,5252591026,1068,1068,1068,1068,0
20230705,170400,5252591026,1068,1068,1068,1068,0
20230705,170300,5252591026,1068,1068,1068,1068,0
20230705,170200,5252591026,1068,1068,1068,1068,0
20230705,170100,5252591026,1068,1068,1068,1068,0
20230705,170000,5252591026,1068,1068,1068,1068,0
20230705,165900,5252591026,1068,1068,1068,1068,0
20230705,165800,5252591026,1068,1068,1068,1068,0
20230705,165700,5252591026,1068,1068,1068,1068,37130
20230705,165600,5252591026,1068,1068,1068,1068,0
20230705,165500,5252591026,1068,1068,1068,1068,0
20230705,165400,5252591026,1068,1068,1068,1068,0
20230705,165300,5252591026,1068,1068,1068,1068,0
20230705,165200,5252591026,1068,1068,1068,1068,0
20230705,165100,5252591026,1068,1068,1068,1068,0
20230705,165000,5252591026,1068,1068,1068,1068,0
20230705,164900,5252591026,1068,1068,1068,1068,0
20230705,164800,5252591026,1068,1068,1068,1068,0
20230705,164700,5252591026,1068,1068,1068,1068,0
20230705,164600,5252591026,1068,1068,1068,1068,0
20230705,164500,5252591026,1068,1068,1068,1068,0
20230705,164400,5252591026,1068,1068,1068,1068,0
20230705,164300,5252591026,1068,1068,1068,1068,0
20230705,164200,5252591026,1068,1068,1068,1068,0
20230705,164100,5252591026,1068,1068,1068,1068,0
20230705,164000,5252591026,1068,1068,1068,1068,0
20230705,163900,5252591026,1068,1068,1068,1068,0
20230705,163800,5252591026,1068,1068,1068,1068,0
20230705,163700,5252591026,1068,1068,1068,1068,0
20230705,163600,5252591026,1068,1068,1068,1068,0
20230705,163500,5252591026,1068,1068,1068,1068,0
20230705,163400,5252591026,1068,1068,1068,1068,0
20230705,163300,5252591026,1068,1068,1068,1068,0
20230705,163200,5252591026,1068,1068,1068,1068,0
20230705,163100,5252591026,1068,1068,1068,1068,0
20230705,163000,5252591026,1068,1068,1068,1068,0
20230705,162900,5252591026,1068,1068,1068,1068,0
20230705,162800,5252591026,1068,1068,1068,1068,0
20230705,162700,5252591026,1068,1068,1068,1068,37130
20230705,162600,5252591026,1068,1068,1068,1068,0
20230705,162500,5252591026,1068,1068,1068,1068,0
20230705,162400,5252591026,1068,1068,1068,1068,0
20230705,162300,5252591026,1068,1068,1068,1068,0
20230705,162200,5252591026,1068,1068,1068,1068,0
20230705,162100,5252591026,1068,1068,1068,1068,0
20230705,162000,5252591026,1068,1068,1068,1068,0
20230705,161900,5252591026,1068,1068,1068,1068,0
20230705,161800,5252591026,1068,1068,1068,1068,0
20230705,161700,5252591026,1068,1068,1068,1068,0
20230705,161600,5252591026,1068,1068,1068,1068,0
20230705,161500,5252591026,1068,1068,1068,1068,0
20230705,161400,5252591026,1068,1068,1068,1068,0
20230705,161300,5252591026,1068,1068,1068,1068,0
20230705,161200,5252591026,1068,1068,1068,1068,0
20230705,161100,5252591026,1068,1068,1068,1068,0
20230705,161000,5252591026,1068,1068,1068,1068,0
20230705,160900,5252591026,1068,1068,1068,1068,0
20230705,160800,5252591026,1068,1068,1068,1068,0
20230705,160700,5252591026,1068,1068,1068,1068,0
20230705,160600,5252591026,1068,1068,1068,1068,0
20230705,160500,5252591026,1068,1068,1068,1068,0
20230705,160400,5252591026,1068,1068,1068,1068,0
20230705,160300,5252591026,1068,1068,1068,1068,0
20230705,160200,5252591026,1068,1068,1068,1068,0
20230705,160100,5252591026,1068,1068,1068,1068,0
20230705,160000,5252591026,1068,1068,1068,1068,0
20230705,155900,5252591026,1068,1068,1068,1068,0
20230705,155800,5252591026,1068,1068,1068,1068,0
20230705,155700,5252591026,1068,1068,1068,1068,37130
20230705,155600,5252591026,1068,1068,1068,1068,0
20230705,155500,5252591026,1068,1068,1068,1068,0
20230705,155400,5252591026,1068,1068,1068,1068,0
20230705,155300,5252591026,1068,1068,1068,1068,0
20230705,155200,5252591026,1068,1068,1068,1068,0
20230705,155100,5252591026,1068,1068,1068,1068,0
20230705,155000,5252591026,1068,1068,1068,1068,0
20230705,154900,5252591026,1068,1068,1068,1068,0
20230705,154800,5252591026,1068,1068,1068,1068,0
20230705,154700,5252591026,1068,1068,1068,1068,0
20230705,154600,5252591026,1068,1068,1068,1068,0
20230705,154500,5252591026,1068,1068,1068,1068,0
20230705,154400,5252591026,1068,1068,1068,1068,0
20230705,154300,5252591026,1068,1068,1068,1068,0
20230705,154200,5252591026,1068,1068,1068,1068,0
20230705,154100,5252591026,1068,1068,1068,1068,0
20230705,154000,5252591026,1068,1068,1068,1068,0
20230705,153900,5252591026,1068,1068,1068,1068,0
20230705,153800,5252591026,1068,1068,1068,1068,0
20230705,153700,5252591026,1068,1068,1068,1068,0
20230705,153600,5252591026,1068,1068,1068,1068,0
20230705,153500,5252591026,1068,1068,1068,1068,0
20230705,153400,5252591026,1068,1068,1068,1068,0
20230705,153300,5252591026,1068,1068,1068,1068,0
20230705,153200,5252591026,1068,1068,1068,1068,0
20230705,153100,5252591026,1068,1068,1068,1068,0
20230705,153000,5252591026,1068,1068,1068,1068,37130
20230705,152900,5212936186,1067,1067,1067,1067,0
20230705,152800,5212936186,1067,1067,1067,1067,0
20230705,152700,5212936186,1067,1067,1067,1067,0
20230705,152600,5212936186,1067,1067,1067,1067,0
20230705,152500,5212936186,1067,1067,1067,1067,0
20230705,152400,5212936186,1067,1067,1067,1067,0
20230705,152300,5212936186,1067,1067,1067,1067,0
20230705,152200,5212936186,1067,1067,1067,1067,0
20230705,152100,5212936186,1067,1067,1067,1067,0
20230705,152000,5212936186,1067,1067,1067,1067,0
20230705,151900,5212936186,1067,1066,1068,1066,1924
20230705,151800,5210883344,1068,1068,1068,1065,1934
20230705,151700,5208819757,1068,1068,1068,1064,169
20230705,151600,5208639336,1068,1067,1068,1064,154
20230705,151500,5208474898,1065,1065,1065,1062,2051
20230705,151400,5206294948,1062,1065,1065,1062,10321
20230705,151300,5195325749,1064,1065,1065,1064,9297
20230705,151200,5185429636,1064,1066,1066,1064,5333
20230705,151100,5179754064,1064,1065,1065,1064,7342
20230705,151000,5171937972,1065,1065,1065,1064,9131
20230705,150900,5162213458,1065,1064,1065,1064,4259
20230705,150800,5157678820,1065,1067,1067,1065,88994
20230705,150700,5062881676,1067,1068,1068,1067,1717
20230705,150600,5061049530,1068,1068,1069,1068,3617
20230705,150500,5057186571,1068,1068,1068,1068,5
20230705,150400,5057181231,1068,1067,1068,1066,3720
20230705,150300,5053212565,1067,1068,1069,1067,10979
20230705,150200,5041497730,1068,1069,1069,1068,11150
20230705,150100,5029589528,1072,1072,1072,1072,0
20230705,150000,5029589528,1072,1069,1072,1068,4477
20230705,145900,5024806801,1068,1068,1068,1068,0
20230705,145800,5024806801,1068,1073,1073,1068,51205
20230705,145700,4970046753,1072,1071,1072,1071,2573
20230705,145600,4967288768,1072,1071,1072,1071,2289
20230705,145500,4964836149,1073,1071,1073,1071,959
20230705,145400,4963809010,1071,1070,1071,1070,3097
20230705,145300,4960495123,1070,1071,1071,1070,1704
20230705,145200,4958671139,1071,1072,1072,1071,723
20230705,145100,4957896805,1072,1073,1073,1072,233
20230705,145000,4957646797,1073,1073,1073,1073,3800
20230705,144900,4953569397,1072,1072,1072,1072,214
20230705,144800,4953339989,1071,1071,1071,1070,14668
20230705,144700,4937641939,1072,1072,1072,1072,5072
20230705,144600,4932204755,1072,1067,1072,1067,10903
20230705,144500,4920534854,1068,1067,1068,1066,129
20230705,144400,4920397090,1066,1066,1067,1066,699
20230705,144300,4919651456,1065,1068,1068,1065,42687
20230705,144200,4874176952,1068,1067,1069,1067,1478
20230705,144100,4872598473,1067,1067,1067,1065,42038
20230705,144000,4827805572,1068,1068,1068,1067,10713
20230705,143900,4816369534,1068,1069,1069,1068,77351
20230705,143800,4733732563,1069,1071,1073,1069,19893
20230705,143700,4712441477,1072,1071,1072,1071,1909
20230705,143600,4710395429,1072,1072,1072,1072,972
20230705,143500,4709353445,1072,1071,1072,1071,859
20230705,143400,4708432997,1072,1070,1072,1070,9593
20230705,143300,4698167895,1069,1070,1070,1069,685
20230705,143200,4697434947,1070,1070,1071,1070,2810
20230705,143100,4694427389,1070,1070,1071,1070,35959
20230705,143000,4655922897,1070,1069,1071,1069,1333
20230705,142900,4654495355,1071,1070,1071,1069,1777
20230705,142800,4652593525,1069,1069,1069,1069,1910
20230705,142700,4650551735,1069,1069,1069,1069,7769
20230705,142600,4642246674,1069,1068,1069,1068,2820
20230705,142500,4639234244,1069,1068,1069,1068,3547
20230705,142400,4635443005,1068,1070,1070,1068,15291
20230705,142300,4619108500,1069,1069,1069,1069,1258
20230705,142200,4617763698,1069,1068,1069,1068,1924
20230705,142100,4615707464,1069,1069,1069,1069,1037
20230705,142000,4614598911,1069,1069,1069,1069,3401
20230705,141900,4610963242,1068,1070,1070,1068,11175
20230705,141800,4599024751,1070,1070,1070,1070,0
20230705,141700,4599024751,1070,1069,1070,1069,1112
20230705,141600,4597835211,1071,1068,1071,1068,762
20230705,141500,4597019259,1068,1069,1071,1068,12671
20230705,141400,4583480630,1069,1071,1072,1069,7182
20230705,141300,4575794729,1071,1072,1072,1071,3648
20230705,141200,4571887720,1072,1071,1072,1071,1405
20230705,141100,4570382253,1071,1071,1071,1071,709
20230705,141000,4569622914,1071,1071,1071,1071,31
20230705,140900,4569589713,1071,1071,1071,1071,914
20230705,140800,4568610819,1071,1074,1074,1070,21647
20230705,140700,4545415201,1073,1073,1074,1073,3400
20230705,140600,4541766901,1074,1073,1074,1073,1037
20230705,140500,4540653448,1072,1073,1073,1072,45000
20230705,140400,4492412356,1074,1072,1074,1072,5996
20230705,140300,4485983220,1072,1071,1072,1071,28592
20230705,140200,4455355308,1071,1071,1071,1070,20659
20230705,140100,4433229526,1070,1071,1071,1070,16638
20230705,140000,4415416711,1072,1072,1072,1071,8641
20230705,135900,4406154397,1071,1071,1071,1071,513
20230705,135800,4405604974,1072,1071,1072,1071,919
20230705,135700,4404620013,1069,1069,1070,1069,1507
20230705,135600,4403008931,1069,1075,1075,1069,13846
20230705,135500,4388177740,1077,1071,1077,1071,35020
20230705,135400,4350650873,1073,1070,1073,1070,719
20230705,135300,4349880594,1071,1074,1074,1068,35934
20230705,135200,4311416598,1075,1075,1075,1075,1464
20230705,135100,4309842798,1077,1073,1086,1073,31260
20230705,135000,4276159816,1071,1070,1071,1070,1167
20230705,134900,4274909961,1070,1071,1071,1070,12089
20230705,134800,4261964446,1070,1070,1073,1070,16257
20230705,134700,4244563584,1073,1071,1073,1070,28712
20230705,134600,4213824273,1073,1072,1073,1072,2
20230705,134500,4213822128,1073,1073,1073,1070,20112
20230705,134400,4192291179,1073,1071,1073,1071,1886
20230705,134300,4190271073,1072,1071,1072,1070,2894
20230705,134200,4187171887,1069,1073,1073,1069,35494
20230705,134100,4149216478,1073,1072,1073,1072,553
20230705,134000,4148623609,1069,1073,1073,1069,30590
20230705,133900,4115884362,1073,1070,1074,1070,1811
20230705,133800,4113940428,1071,1072,1072,1071,400
20230705,133700,4113511742,1070,1071,1072,1070,5762
20230705,133600,4107342316,1071,1071,1071,1071,10368
20230705,133500,4096238188,1071,1072,1072,1070,10377
20230705,133400,4085124165,1071,1070,1072,1070,139
20230705,133300,4084975202,1071,1072,1072,1071,12500
20230705,133200,4071585324,1072,1073,1074,1070,15014
20230705,133100,4055515091,1071,1074,1074,1071,12984
20230705,133000,4041592653,1073,1072,1073,1072,4500
20230705,132900,4036765153,1070,1074,1074,1070,9505
20230705,132800,4026576527,1075,1075,1077,1075,14706
20230705,132700,4010766629,1075,1075,1075,1075,2212
20230705,132600,4008388729,1074,1073,1074,1072,1607
20230705,132500,4006663696,1070,1070,1070,1070,9542
20230705,132400,3996453756,1070,1072,1072,1070,2699
20230705,132300,3993562823,1070,1072,1072,1070,4534
20230705,132200,3988706658,1073,1072,1073,1072,1286
20230705,132100,3987327354,1070,1073,1073,1070,64773
20230705,132000,3917987131,1073,1076,1076,1073,10282
20230705,131900,3906948429,1076,1076,1077,1076,2012
20230705,131800,3904782806,1075,1076,1076,1075,15736
20230705,131700,3887859150,1076,1077,1077,1074,24425
20230705,131600,3861611220,1077,1077,1077,1075,1812
20230705,131500,3859661696,1077,1078,1078,1075,11885
20230705,131400,3846861495,1079,1080,1080,1079,2224
20230705,131300,3844460940,1080,1080,1080,1080,1212
20230705,131200,3843151980,1080,1077,1080,1077,3916
20230705,131100,3838931465,1075,1081,1082,1075,51114
20230705,131000,3783942571,1081,1085,1085,1077,55823
20230705,130900,3723743307,1085,1085,1085,1085,50
20230705,130800,3723689057,1085,1084,1085,1084,2719
20230705,130700,3720739654,1079,1086,1086,1079,41716
20230705,130600,3675692254,1085,1085,1085,1085,1080
20230705,130500,3674520454,1084,1083,1084,1083,1339
20230705,130400,3673068988,1084,1084,1084,1084,6
20230705,130300,3673062484,1083,1084,1084,1083,2111
20230705,130200,3670775559,1084,1084,1084,1084,712
20230705,130100,3670003751,1083,1083,1083,1083,7420
20230705,130000,3661967891,1083,1083,1083,1083,711
20230705,125900,3661197878,1080,1080,1080,1080,1
20230705,125800,3661196798,1082,1082,1082,1079,13712
20230705,125700,3646383161,1082,1083,1083,1082,4088
20230705,125600,3641959232,1082,1082,1082,1082,1552
20230705,125500,3640279968,1082,1081,1082,1078,18770
20230705,125400,3620026121,1079,1081,1081,1079,1260
20230705,125300,3618664841,1081,1082,1082,1079,16476
20230705,125200,3600861052,1083,1082,1083,1082,4182
20230705,125100,3596335246,1083,1085,1085,1083,1545
20230705,125000,3594660399,1085,1084,1085,1084,1167
20230705,124900,3593394458,1084,1083,1084,1081,1070
20230705,124800,3592236064,1080,1081,1082,1080,7449
20230705,124700,3584189933,1081,1080,1084,1078,26874
20230705,124600,3555176218,1080,1084,1084,1080,27971
20230705,124500,3524923367,1084,1084,1084,1081,11352
20230705,124400,3512641779,1084,1085,1085,1084,1194
20230705,124300,3511346291,1084,1084,1084,1084,0
20230705,124200,3511346291,1084,1084,1084,1084,1494
20230705,124100,3509726795,1084,1084,1084,1084,81
20230705,124000,3509638991,1082,1086,1086,1081,18382
20230705,123900,3489750819,1085,1082,1085,1081,3262
20230705,123800,3486216232,1081,1086,1086,1081,4427
20230705,123700,3481422901,1086,1086,1086,1085,6276
20230705,123600,3474612922,1086,1085,1086,1085,718
20230705,123500,3473833175,1085,1086,1086,1084,6632
20230705,123400,3466642862,1086,1086,1086,1086,4275
20230705,123300,3462000212,1086,1085,1086,1085,9298
20230705,123200,3451903961,1085,1085,1085,1085,919
20230705,123100,3450906846,1083,1083,1083,1083,6329
20230705,123000,3444052539,1083,1083,1083,1083,1044
20230705,122900,3442921887,1083,1081,1083,1080,26713
20230705,122800,3414054905,1081,1085,1085,1081,22656
20230705,122700,3389531019,1085,1085,1085,1085,0
20230705,122600,3389531019,1085,1085,1085,1084,12261
20230705,122500,3376238557,1086,1087,1087,1086,349
20230705,122400,3375859535,1087,1086,1087,1086,1008
20230705,122300,3374764135,1086,1086,1087,1086,1722
20230705,122200,3372893331,1086,1086,1086,1086,800
20230705,122100,3372024531,1086,1086,1086,1086,338
20230705,122000,3371657463,1086,1086,1086,1086,790
20230705,121900,3370799523,1083,1085,1087,1083,21198
20230705,121800,3347832477,1084,1085,1085,1084,3069
20230705,121700,3344503548,1085,1085,1085,1085,74
20230705,121600,3344423258,1085,1085,1085,1085,491
20230705,121500,3343890523,1086,1084,1086,1084,1037
20230705,121400,3342764347,1084,1084,1084,1084,10
20230705,121300,3342753507,1083,1081,1083,1080,2869
20230705,121200,3339652575,1081,1081,1081,1081,279
20230705,121100,3339350976,1080,1079,1080,1078,31533
20230705,121000,3305334170,1079,1083,1083,1079,5782
20230705,120900,3299084549,1083,1083,1083,1083,10451
20230705,120800,3287766116,1083,1084,1084,1083,12254
20230705,120700,3274486953,1085,1085,1085,1085,712
20230705,120600,3273714433,1083,1083,1083,1083,1001
20230705,120500,3272630350,1082,1083,1086,1082,5481
20230705,120400,3266692803,1083,1087,1087,1083,3881
20230705,120300,3262480498,1087,1086,1087,1086,1918
20230705,120200,3260396632,1087,1083,1087,1083,1960
20230705,120100,3258271757,1083,1085,1087,1083,24478
20230705,120000,3231753889,1084,1085,1085,1082,7116
20230705,115900,3224045704,1083,1084,1085,1083,9006
20230705,115800,3214288956,1083,1085,1085,1083,2662
20230705,115700,3211404090,1086,1085,1086,1085,761
20230705,115600,3210577694,1085,1085,1085,1085,20000
20230705,115500,3188877694,1085,1082,1085,1082,747
20230705,115400,3188067526,1082,1082,1085,1082,13722
20230705,115300,3173218186,1085,1082,1085,1082,11471
20230705,115200,3160783603,1082,1083,1083,1078,17658
20230705,115100,3141713666,1083,1082,1083,1082,2711
20230705,115000,3138780363,1080,1080,1080,1080,0
20230705,114900,3138780363,1080,1084,1084,1080,24428
20230705,114800,3112380490,1085,1086,1086,1085,1871
20230705,114700,3110350030,1086,1086,1086,1086,1731
20230705,114600,3108470164,1086,1086,1086,1086,712
20230705,114500,3107696932,1085,1085,1085,1085,1357
20230705,114400,3106224587,1085,1084,1085,1084,854
20230705,114300,3105298422,1084,1086,1086,1084,3736
20230705,114200,3101245805,1085,1085,1085,1085,1343
20230705,114100,3099788650,1084,1086,1088,1084,5823
20230705,114000,3093466948,1086,1087,1087,1086,2209
20230705,113900,3091067924,1087,1088,1088,1087,2508
20230705,113800,3088340444,1088,1088,1088,1088,1041
20230705,113700,3087207836,1087,1088,1088,1087,514
20230705,113600,3086648618,1087,1087,1087,1086,11017
20230705,113500,3074673434,1087,1087,1087,1087,21297
20230705,113400,3051523595,1087,1085,1087,1085,5111
20230705,113300,3045975303,1085,1083,1085,1083,2319
20230705,113200,3043460536,1083,1084,1084,1082,3078
20230705,113100,3040126358,1084,1084,1084,1084,1658
20230705,113000,3038329086,1084,1082,1084,1081,22945
20230705,112900,3013498555,1082,1082,1082,1082,3740
20230705,112800,3009451875,1082,1080,1082,1080,1007
20230705,112700,3008363601,1079,1080,1080,1079,11062
20230705,112600,2996426641,1082,1080,1082,1079,10943
20230705,112500,2984616891,1080,1080,1082,1080,12202
20230705,112400,2971436692,1080,1081,1081,1080,6592
20230705,112300,2964315776,1081,1082,1082,1080,4598
20230705,112200,2959346412,1084,1085,1085,1083,2320
20230705,112100,2956831835,1085,1083,1086,1083,1411
20230705,112000,2955303001,1084,1083,1084,1083,1212
20230705,111900,2953989368,1083,1081,1083,1080,1366
20230705,111800,2952511478,1081,1080,1081,1080,7175
20230705,111700,2944761766,1080,1079,1080,1079,2084
20230705,111600,2942511101,1079,1079,1079,1079,25
20230705,111500,2942484126,1079,1079,1081,1078,2540
20230705,111400,2939742341,1078,1081,1081,1078,16212
20230705,111300,2922259853,1079,1083,1083,1079,26689
20230705,111200,2893427741,1083,1082,1083,1082,1307
20230705,111100,2892012836,1080,1082,1083,1080,16955
20230705,111000,2873668198,1081,1080,1081,1079,5789
20230705,110900,2867420643,1080,1080,1080,1080,7984
20230705,110800,2858797923,1081,1081,1082,1080,9877
20230705,110700,2848119004,1081,1080,1082,1080,7391
20230705,110600,2840135290,1080,1089,1089,1080,70530
20230705,110500,2763856215,1090,1090,1092,1089,6417
20230705,110400,2756857910,1090,1089,1090,1089,3291
20230705,110300,2753270723,1090,1086,1090,1084,8326
20230705,110200,2744221478,1085,1085,1087,1084,10113
20230705,110100,2733247107,1085,1086,1087,1085,7289
20230705,110000,2725335201,1085,1087,1087,1085,12967
20230705,105900,2711262220,1088,1088,1088,1087,1321
20230705,105800,2709825568,1088,1087,1092,1086,21182
20230705,105700,2686809346,1086,1091,1092,1086,18895
20230705,105600,2666269414,1093,1090,1093,1090,7914
20230705,105500,2657629021,1090,1086,1090,1086,5299
20230705,105400,2651860486,1086,1087,1089,1086,18454
20230705,105300,2631817017,1087,1087,1087,1087,1597
20230705,105200,2630081078,1087,1089,1089,1087,18345
20230705,105100,2610120044,1089,1090,1091,1089,9038
20230705,105000,2600269021,1090,1091,1091,1090,4371
20230705,104900,2595503660,1091,1090,1091,1090,950
20230705,104800,2594467907,1090,1090,1091,1090,18829
20230705,104700,2573943085,1091,1096,1096,1091,16342
20230705,104600,2556062588,1098,1098,1098,1096,1721
20230705,104500,2554174278,1098,1098,1100,1098,2048
20230705,104400,2551924028,1100,1098,1100,1098,20201
20230705,104300,2529722548,1098,1091,1098,1091,17984
20230705,104200,2509984844,1090,1091,1093,1090,12113
20230705,104100,2496773559,1092,1095,1095,1092,10346
20230705,104000,2485469208,1095,1097,1097,1095,4228
20230705,103900,2480836625,1097,1097,1097,1097,769
20230705,103800,2479993032,1099,1099,1099,1099,2607
20230705,103700,2477127939,1099,1093,1100,1093,9700
20230705,103600,2466484586,1094,1093,1094,1093,421
20230705,103500,2466024333,1094,1095,1095,1094,9514
20230705,103400,2455615284,1095,1095,1095,1095,2444
20230705,103300,2452939104,1094,1094,1095,1094,2984
20230705,103200,2449673896,1095,1096,1096,1095,3270
20230705,103100,2446092038,1096,1096,1096,1095,9176
20230705,103000,2436039746,1096,1097,1097,1096,2005
20230705,102900,2433841109,1096,1098,1098,1096,2737
20230705,102800,2430839931,1096,1098,1098,1096,6169
20230705,102700,2424075377,1098,1099,1099,1098,3140
20230705,102600,2420626344,1099,1099,1099,1099,4994
20230705,102500,2415137938,1099,1099,1099,1099,4641
20230705,102400,2410037479,1099,1096,1099,1096,12028
20230705,102300,2396829453,1097,1097,1097,1097,3
20230705,102200,2396826162,1097,1097,1098,1097,3812
20230705,102100,2392642007,1095,1096,1098,1095,7412
20230705,102000,2384510071,1096,1096,1096,1096,713
20230705,101900,2383728623,1093,1100,1100,1093,10101
20230705,101800,2372653445,1099,1095,1099,1095,22495
20230705,101700,2347977480,1096,1097,1097,1096,2030
20230705,101600,2345751190,1097,1097,1098,1097,7808
20230705,101500,2337184703,1097,1098,1098,1097,4245
20230705,101400,2332526695,1098,1094,1098,1094,15032
20230705,101300,2316036567,1094,1096,1096,1094,4278
20230705,101200,2311352103,1096,1095,1097,1092,13930
20230705,101100,2296095362,1094,1095,1095,1094,4063
20230705,101000,2291646387,1096,1093,1096,1093,12542
20230705,100900,2277921048,1093,1092,1093,1092,4541
20230705,100800,2272961564,1092,1092,1092,1092,716
20230705,100700,2272179692,1091,1090,1091,1089,3353
20230705,100600,2268525661,1090,1090,1092,1090,2902
20230705,100500,2265361057,1090,1092,1092,1090,8859
20230705,100400,2255702048,1092,1092,1092,1091,1731
20230705,100300,2253811910,1090,1090,1091,1090,11814
20230705,100200,2240931074,1090,1090,1090,1089,1122
20230705,100100,2239708095,1090,1090,1090,1088,14935
20230705,100000,2223429349,1087,1087,1090,1085,25282
20230705,095900,2195922281,1087,1086,1088,1085,3888
20230705,095800,2191700229,1087,1085,1087,1085,5393
20230705,095700,2185848814,1085,1088,1088,1085,9593
20230705,095600,2175438763,1087,1086,1087,1085,7042
20230705,095500,2167790057,1086,1085,1086,1085,1576
20230705,095400,2166079537,1084,1087,1088,1084,8507
20230705,095300,2156855903,1084,1085,1088,1083,9045
20230705,095200,2147042564,1085,1090,1090,1085,25438
20230705,095100,2119426664,1090,1090,1091,1089,8042
20230705,095000,2110665578,1089,1092,1092,1089,15056
20230705,094900,2094257720,1092,1080,1092,1080,62158
20230705,094800,2026761018,1080,1080,1080,1079,2541
20230705,094700,2024017739,1079,1080,1080,1079,4368
20230705,094600,2019303829,1080,1080,1080,1080,3534
20230705,094500,2015487109,1080,1080,1081,1080,14100
20230705,094400,2000256720,1080,1079,1081,1079,16375
20230705,094300,1982570568,1078,1075,1078,1075,43299
20230705,094200,1935927534,1074,1073,1076,1072,29309
20230705,094100,1904477757,1073,1075,1075,1073,11991
20230705,094000,1891595940,1075,1076,1076,1075,10722
20230705,093900,1880059078,1076,1076,1077,1073,26980
20230705,093800,1851093936,1076,1076,1077,1070,13539
20230705,093700,1836575354,1077,1070,1077,1069,51697
20230705,093600,1781258882,1071,1072,1074,1071,16008
20230705,093500,1764113001,1072,1072,1072,1071,8822
20230705,093400,1754663830,1071,1073,1077,1069,25880
20230705,093300,1726911119,1074,1073,1074,1072,27129
20230705,093200,1697796291,1072,1070,1072,1069,8022
20230705,093100,1689215644,1070,1061,1070,1061,88009
20230705,093000,1595502942,1060,1064,1064,1060,31246
20230705,092900,1562330341,1064,1061,1064,1061,40803
20230705,092800,1519032454,1061,1061,1063,1060,77821
20230705,092700,1436500716,1061,1064,1064,1061,16153
20230705,092600,1419344162,1064,1065,1065,1061,47734
20230705,092500,1368601978,1065,1066,1068,1065,69130
20230705,092400,1294902843,1067,1069,1069,1065,102897
20230705,092300,1185258126,1068,1075,1075,1068,12482
20230705,092200,1171916585,1072,1071,1074,1070,35518
20230705,092100,1133889821,1072,1074,1074,1072,3035
20230705,092000,1130634115,1074,1074,1074,1072,8994
20230705,091900,1120979658,1073,1071,1073,1070,62950
20230705,091800,1053611247,1071,1076,1078,1070,120193
20230705,091700,924820849,1075,1076,1079,1075,20355
20230705,091600,902934212,1081,1072,1081,1072,22951
20230705,091500,878283269,1072,1071,1073,1071,9956
20230705,091400,867615141,1071,1074,1074,1070,38891
20230705,091300,825949400,1074,1073,1078,1073,9019
20230705,091200,816252289,1073,1070,1073,1069,92803
20230705,091100,716944608,1070,1081,1081,1069,111935
20230705,091000,596482235,1082,1088,1088,1081,71894
20230705,090900,518502696,1088,1088,1088,1086,12598
20230705,090800,504808798,1087,1089,1089,1087,37677
20230705,090700,463817996,1089,1093,1094,1089,595
20230705,090600,463169996,1088,1090,1090,1087,140513
20230705,090500,310304373,1090,1091,1091,1090,19173
20230705,090400,289389417,1091,1100,1100,1090,169026
20230705,090300,104456350,1100,1101,1101,1100,9753
20230705,090200,93720722,1101,1101,1103,1100,9884
20230705,090100,82840156,1103,1103,1108,1102,15614
20230705,090000,65612910,1103,1111,1111,1103,59278