KissMeData/034830/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191100,762255667,1349,1349,1349,1349,12277
20230705,191000,762255667,1349,1349,1349,1349,0
20230705,190900,762255667,1349,1349,1349,1349,0
20230705,190800,762255667,1349,1349,1349,1349,0
20230705,190700,762255667,1349,1349,1349,1349,0
20230705,190600,762255667,1349,1349,1349,1349,0
20230705,190500,762255667,1349,1349,1349,1349,0
20230705,190400,762255667,1349,1349,1349,1349,0
20230705,190300,762255667,1349,1349,1349,1349,0
20230705,190200,762255667,1349,1349,1349,1349,0
20230705,190100,762255667,1349,1349,1349,1349,0
20230705,190000,762255667,1349,1349,1349,1349,0
20230705,185900,762255667,1349,1349,1349,1349,0
20230705,185800,762255667,1349,1349,1349,1349,0
20230705,185700,762255667,1349,1349,1349,1349,0
20230705,185600,762255667,1349,1349,1349,1349,0
20230705,185500,762255667,1349,1349,1349,1349,0
20230705,185400,762255667,1349,1349,1349,1349,0
20230705,185300,762255667,1349,1349,1349,1349,0
20230705,185200,762255667,1349,1349,1349,1349,0
20230705,185100,762255667,1349,1349,1349,1349,0
20230705,185000,762255667,1349,1349,1349,1349,0
20230705,184900,762255667,1349,1349,1349,1349,0
20230705,184800,762255667,1349,1349,1349,1349,0
20230705,184700,762255667,1349,1349,1349,1349,0
20230705,184600,762255667,1349,1349,1349,1349,0
20230705,184500,762255667,1349,1349,1349,1349,0
20230705,184400,762255667,1349,1349,1349,1349,0
20230705,184300,762255667,1349,1349,1349,1349,0
20230705,184200,762255667,1349,1349,1349,1349,0
20230705,184100,762255667,1349,1349,1349,1349,12277
20230705,184000,762255667,1349,1349,1349,1349,0
20230705,183900,762255667,1349,1349,1349,1349,0
20230705,183800,762255667,1349,1349,1349,1349,0
20230705,183700,762255667,1349,1349,1349,1349,0
20230705,183600,762255667,1349,1349,1349,1349,0
20230705,183500,762255667,1349,1349,1349,1349,0
20230705,183400,762255667,1349,1349,1349,1349,0
20230705,183300,762255667,1349,1349,1349,1349,0
20230705,183200,762255667,1349,1349,1349,1349,0
20230705,183100,762255667,1349,1349,1349,1349,0
20230705,183000,762255667,1349,1349,1349,1349,0
20230705,182900,762255667,1349,1349,1349,1349,0
20230705,182800,762255667,1349,1349,1349,1349,0
20230705,182700,762255667,1349,1349,1349,1349,0
20230705,182600,762255667,1349,1349,1349,1349,0
20230705,182500,762255667,1349,1349,1349,1349,0
20230705,182400,762255667,1349,1349,1349,1349,0
20230705,182300,762255667,1349,1349,1349,1349,0
20230705,182200,762255667,1349,1349,1349,1349,0
20230705,182100,762255667,1349,1349,1349,1349,0
20230705,182000,762255667,1349,1349,1349,1349,0
20230705,181900,762255667,1349,1349,1349,1349,0
20230705,181800,762255667,1349,1349,1349,1349,0
20230705,181700,762255667,1349,1349,1349,1349,0
20230705,181600,762255667,1349,1349,1349,1349,0
20230705,181500,762255667,1349,1349,1349,1349,0
20230705,181400,762255667,1349,1349,1349,1349,0
20230705,181300,762255667,1349,1349,1349,1349,0
20230705,181200,762255667,1349,1349,1349,1349,0
20230705,181100,762255667,1349,1349,1349,1349,12277
20230705,181000,762255667,1349,1349,1349,1349,0
20230705,180900,762255667,1349,1349,1349,1349,0
20230705,180800,762255667,1349,1349,1349,1349,0
20230705,180700,762255667,1349,1349,1349,1349,0
20230705,180600,762255667,1349,1349,1349,1349,0
20230705,180500,762255667,1349,1349,1349,1349,0
20230705,180400,762255667,1349,1349,1349,1349,0
20230705,180300,762255667,1349,1349,1349,1349,0
20230705,180200,762255667,1349,1349,1349,1349,0
20230705,180100,762255667,1349,1349,1349,1349,0
20230705,180000,762255667,1349,1349,1349,1349,0
20230705,175900,762255667,1349,1349,1349,1349,0
20230705,175800,762255667,1349,1349,1349,1349,0
20230705,175700,762255667,1349,1349,1349,1349,0
20230705,175600,762255667,1349,1349,1349,1349,0
20230705,175500,762255667,1349,1349,1349,1349,0
20230705,175400,762255667,1349,1349,1349,1349,0
20230705,175300,762255667,1349,1349,1349,1349,0
20230705,175200,762255667,1349,1349,1349,1349,0
20230705,175100,762255667,1349,1349,1349,1349,0
20230705,175000,762255667,1349,1349,1349,1349,0
20230705,174900,762255667,1349,1349,1349,1349,0
20230705,174800,762255667,1349,1349,1349,1349,0
20230705,174700,762255667,1349,1349,1349,1349,0
20230705,174600,762255667,1349,1349,1349,1349,0
20230705,174500,762255667,1349,1349,1349,1349,0
20230705,174400,762255667,1349,1349,1349,1349,0
20230705,174300,762255667,1349,1349,1349,1349,0
20230705,174200,762255667,1349,1349,1349,1349,0
20230705,174100,762255667,1349,1349,1349,1349,12277
20230705,174000,762255667,1349,1349,1349,1349,0
20230705,173900,762255667,1349,1349,1349,1349,0
20230705,173800,762255667,1349,1349,1349,1349,0
20230705,173700,762255667,1349,1349,1349,1349,0
20230705,173600,762255667,1349,1349,1349,1349,0
20230705,173500,762255667,1349,1349,1349,1349,0
20230705,173400,762255667,1349,1349,1349,1349,0
20230705,173300,762255667,1349,1349,1349,1349,0
20230705,173200,762255667,1349,1349,1349,1349,0
20230705,173100,762255667,1349,1349,1349,1349,0
20230705,173000,762255667,1349,1349,1349,1349,0
20230705,172900,762255667,1349,1349,1349,1349,0
20230705,172800,762255667,1349,1349,1349,1349,0
20230705,172700,762255667,1349,1349,1349,1349,0
20230705,172600,762255667,1349,1349,1349,1349,0
20230705,172500,762255667,1349,1349,1349,1349,0
20230705,172400,762255667,1349,1349,1349,1349,0
20230705,172300,762255667,1349,1349,1349,1349,0
20230705,172200,762255667,1349,1349,1349,1349,0
20230705,172100,762255667,1349,1349,1349,1349,0
20230705,172000,762255667,1349,1349,1349,1349,0
20230705,171900,762255667,1349,1349,1349,1349,0
20230705,171800,762255667,1349,1349,1349,1349,0
20230705,171700,762255667,1349,1349,1349,1349,0
20230705,171600,762255667,1349,1349,1349,1349,0
20230705,171500,762255667,1349,1349,1349,1349,0
20230705,171400,762255667,1349,1349,1349,1349,0
20230705,171300,762255667,1349,1349,1349,1349,0
20230705,171200,762255667,1349,1349,1349,1349,0
20230705,171100,762255667,1349,1349,1349,1349,12277
20230705,171000,762255667,1349,1349,1349,1349,0
20230705,170900,762255667,1349,1349,1349,1349,0
20230705,170800,762255667,1349,1349,1349,1349,0
20230705,170700,762255667,1349,1349,1349,1349,0
20230705,170600,762255667,1349,1349,1349,1349,0
20230705,170500,762255667,1349,1349,1349,1349,0
20230705,170400,762255667,1349,1349,1349,1349,0
20230705,170300,762255667,1349,1349,1349,1349,0
20230705,170200,762255667,1349,1349,1349,1349,0
20230705,170100,762255667,1349,1349,1349,1349,0
20230705,170000,762255667,1349,1349,1349,1349,0
20230705,165900,762255667,1349,1349,1349,1349,0
20230705,165800,762255667,1349,1349,1349,1349,0
20230705,165700,762255667,1349,1349,1349,1349,0
20230705,165600,762255667,1349,1349,1349,1349,0
20230705,165500,762255667,1349,1349,1349,1349,0
20230705,165400,762255667,1349,1349,1349,1349,0
20230705,165300,762255667,1349,1349,1349,1349,0
20230705,165200,762255667,1349,1349,1349,1349,0
20230705,165100,762255667,1349,1349,1349,1349,0
20230705,165000,762255667,1349,1349,1349,1349,0
20230705,164900,762255667,1349,1349,1349,1349,0
20230705,164800,762255667,1349,1349,1349,1349,0
20230705,164700,762255667,1349,1349,1349,1349,0
20230705,164600,762255667,1349,1349,1349,1349,0
20230705,164500,762255667,1349,1349,1349,1349,0
20230705,164400,762255667,1349,1349,1349,1349,0
20230705,164300,762255667,1349,1349,1349,1349,0
20230705,164200,762255667,1349,1349,1349,1349,0
20230705,164100,762255667,1349,1349,1349,1349,12277
20230705,164000,762255667,1349,1349,1349,1349,0
20230705,163900,762255667,1349,1349,1349,1349,0
20230705,163800,762255667,1349,1349,1349,1349,0
20230705,163700,762255667,1349,1349,1349,1349,0
20230705,163600,762255667,1349,1349,1349,1349,0
20230705,163500,762255667,1349,1349,1349,1349,0
20230705,163400,762255667,1349,1349,1349,1349,0
20230705,163300,762255667,1349,1349,1349,1349,0
20230705,163200,762255667,1349,1349,1349,1349,0
20230705,163100,762255667,1349,1349,1349,1349,0
20230705,163000,762255667,1349,1349,1349,1349,0
20230705,162900,762255667,1349,1349,1349,1349,0
20230705,162800,762255667,1349,1349,1349,1349,0
20230705,162700,762255667,1349,1349,1349,1349,0
20230705,162600,762255667,1349,1349,1349,1349,0
20230705,162500,762255667,1349,1349,1349,1349,0
20230705,162400,762255667,1349,1349,1349,1349,0
20230705,162300,762255667,1349,1349,1349,1349,0
20230705,162200,762255667,1349,1349,1349,1349,0
20230705,162100,762255667,1349,1349,1349,1349,0
20230705,162000,762255667,1349,1349,1349,1349,0
20230705,161900,762255667,1349,1349,1349,1349,0
20230705,161800,762255667,1349,1349,1349,1349,0
20230705,161700,762255667,1349,1349,1349,1349,0
20230705,161600,762255667,1349,1349,1349,1349,0
20230705,161500,762255667,1349,1349,1349,1349,0
20230705,161400,762255667,1349,1349,1349,1349,0
20230705,161300,762255667,1349,1349,1349,1349,0
20230705,161200,762255667,1349,1349,1349,1349,0
20230705,161100,762255667,1349,1349,1349,1349,12277
20230705,161000,762255667,1349,1349,1349,1349,0
20230705,160900,762255667,1349,1349,1349,1349,0
20230705,160800,762255667,1349,1349,1349,1349,0
20230705,160700,762255667,1349,1349,1349,1349,0
20230705,160600,762255667,1349,1349,1349,1349,0
20230705,160500,762255667,1349,1349,1349,1349,0
20230705,160400,762255667,1349,1349,1349,1349,0
20230705,160300,762255667,1349,1349,1349,1349,0
20230705,160200,762255667,1349,1349,1349,1349,0
20230705,160100,762255667,1349,1349,1349,1349,0
20230705,160000,762255667,1349,1349,1349,1349,0
20230705,155900,762255667,1349,1349,1349,1349,0
20230705,155800,762255667,1349,1349,1349,1349,0
20230705,155700,762255667,1349,1349,1349,1349,0
20230705,155600,762255667,1349,1349,1349,1349,0
20230705,155500,762255667,1349,1349,1349,1349,0
20230705,155400,762255667,1349,1349,1349,1349,0
20230705,155300,762255667,1349,1349,1349,1349,0
20230705,155200,762255667,1349,1349,1349,1349,0
20230705,155100,762255667,1349,1349,1349,1349,0
20230705,155000,762255667,1349,1349,1349,1349,0
20230705,154900,762255667,1349,1349,1349,1349,0
20230705,154800,762255667,1349,1349,1349,1349,0
20230705,154700,762255667,1349,1349,1349,1349,0
20230705,154600,762255667,1349,1349,1349,1349,0
20230705,154500,762255667,1349,1349,1349,1349,0
20230705,154400,762255667,1349,1349,1349,1349,0
20230705,154300,762255667,1349,1349,1349,1349,0
20230705,154200,762255667,1349,1349,1349,1349,0
20230705,154100,762255667,1349,1349,1349,1349,12277
20230705,154000,762255667,1349,1349,1349,1349,0
20230705,153900,762255667,1349,1349,1349,1349,0
20230705,153800,762255667,1349,1349,1349,1349,0
20230705,153700,762255667,1349,1349,1349,1349,0
20230705,153600,762255667,1349,1349,1349,1349,0
20230705,153500,762255667,1349,1349,1349,1349,0
20230705,153400,762255667,1349,1349,1349,1349,0
20230705,153300,762255667,1349,1349,1349,1349,0
20230705,153200,762255667,1349,1349,1349,1349,0
20230705,153100,762255667,1349,1349,1349,1349,0
20230705,153000,762255667,1349,1349,1349,1349,12277
20230705,152900,745693994,1351,1351,1351,1351,0
20230705,152800,745693994,1351,1351,1351,1351,0
20230705,152700,745693994,1351,1351,1351,1351,0
20230705,152600,745693994,1351,1351,1351,1351,0
20230705,152500,745693994,1351,1351,1351,1351,0
20230705,152400,745693994,1351,1351,1351,1351,0
20230705,152300,745693994,1351,1351,1351,1351,0
20230705,152200,745693994,1351,1351,1351,1351,0
20230705,152100,745693994,1351,1351,1351,1351,0
20230705,152000,745693994,1351,1351,1351,1351,0
20230705,151900,745693994,1351,1351,1351,1351,110
20230705,151800,745545384,1351,1351,1351,1349,1115
20230705,151700,744040139,1350,1350,1350,1349,6320
20230705,151600,735513139,1350,1350,1350,1349,2221
20230705,151500,732514790,1350,1349,1350,1349,191
20230705,151400,732257119,1350,1349,1350,1349,11112
20230705,151300,717266920,1350,1349,1351,1349,15008
20230705,151200,697020671,1351,1351,1351,1350,23220
20230705,151100,665673393,1351,1351,1351,1350,5457
20230705,151000,658305995,1351,1351,1351,1351,201
20230705,150900,658034444,1351,1351,1351,1351,389
20230705,150800,657508905,1351,1351,1351,1351,301
20230705,150700,657102254,1350,1350,1350,1350,201
20230705,150600,656830904,1351,1351,1351,1351,154
20230705,150500,656622850,1351,1351,1351,1351,311
20230705,150400,656202689,1351,1351,1351,1351,746
20230705,150300,655194843,1351,1352,1352,1351,1016
20230705,150200,653822225,1350,1351,1351,1350,1486
20230705,150100,651814830,1351,1351,1351,1351,303
20230705,150000,651405477,1351,1351,1351,1351,302
20230705,145900,650997475,1351,1351,1351,1351,40
20230705,145800,650943435,1351,1351,1351,1350,271
20230705,145700,650577515,1351,1351,1351,1351,28
20230705,145600,650539687,1351,1351,1351,1351,85
20230705,145500,650424852,1351,1351,1351,1351,453
20230705,145400,649812849,1351,1351,1351,1351,0
20230705,145300,649812849,1351,1351,1351,1351,264
20230705,145200,649456185,1351,1351,1351,1351,100
20230705,145100,649321085,1351,1351,1351,1351,50
20230705,145000,649253535,1351,1351,1351,1351,10
20230705,144900,649240025,1351,1351,1351,1351,6
20230705,144800,649231919,1351,1351,1351,1351,552
20230705,144700,648486167,1351,1351,1351,1351,581
20230705,144600,647701236,1352,1352,1352,1352,86
20230705,144500,647584964,1351,1351,1351,1351,131
20230705,144400,647407983,1351,1351,1351,1351,11
20230705,144300,647393122,1352,1352,1352,1352,0
20230705,144200,647393122,1352,1351,1352,1351,7417
20230705,144100,637372747,1352,1351,1352,1351,549
20230705,144000,636630988,1351,1351,1351,1351,215
20230705,143900,636340523,1351,1351,1351,1351,40
20230705,143800,636286483,1352,1352,1352,1352,60
20230705,143700,636205363,1352,1352,1352,1352,1
20230705,143600,636204011,1351,1351,1352,1351,1002
20230705,143500,634850308,1352,1352,1352,1351,242
20230705,143400,634523357,1352,1352,1352,1352,6
20230705,143300,634515245,1352,1352,1352,1352,100
20230705,143200,634380045,1352,1352,1352,1352,35
20230705,143100,634332725,1352,1352,1352,1352,0
20230705,143000,634332725,1352,1352,1352,1352,6
20230705,142900,634324613,1350,1351,1352,1350,604
20230705,142800,633509076,1351,1351,1352,1351,496
20230705,142700,632838966,1351,1350,1351,1350,570
20230705,142600,632069396,1351,1352,1352,1350,247
20230705,142500,631735694,1351,1351,1352,1351,553
20230705,142400,630988491,1352,1352,1352,1352,34
20230705,142300,630942523,1352,1351,1352,1350,36706
20230705,142200,581377310,1352,1353,1353,1352,4
20230705,142100,581371901,1351,1351,1352,1351,1523
20230705,142000,579314305,1352,1352,1352,1352,42
20230705,141900,579257521,1352,1352,1352,1352,100
20230705,141800,579122321,1353,1353,1353,1353,0
20230705,141700,579122321,1353,1353,1353,1353,16
20230705,141600,579100673,1351,1352,1352,1351,8002
20230705,141500,568289969,1352,1353,1353,1352,23
20230705,141400,568258851,1353,1353,1353,1353,0
20230705,141300,568258851,1353,1353,1353,1353,1478
20230705,141200,566259117,1351,1351,1351,1351,0
20230705,141100,566259117,1351,1351,1351,1351,739
20230705,141000,565260728,1351,1351,1351,1351,0
20230705,140900,565260728,1351,1352,1352,1351,330
20230705,140800,564814794,1353,1352,1353,1352,11
20230705,140700,564799912,1352,1352,1352,1352,1612
20230705,140600,562620488,1352,1352,1352,1352,301
20230705,140500,562213536,1352,1352,1352,1352,28
20230705,140400,562175680,1352,1352,1352,1352,0
20230705,140300,562175680,1352,1352,1352,1352,143
20230705,140200,561982344,1353,1353,1353,1353,100
20230705,140100,561847044,1353,1353,1353,1353,5
20230705,140000,561840279,1353,1353,1353,1353,20
20230705,135900,561813219,1353,1353,1353,1353,75
20230705,135800,561711744,1353,1353,1353,1353,10
20230705,135700,561698214,1353,1352,1353,1352,6207
20230705,135600,553305886,1352,1352,1352,1352,55
20230705,135500,553231526,1352,1352,1352,1352,76
20230705,135400,553128774,1352,1352,1352,1352,3
20230705,135300,553124718,1352,1352,1352,1352,12068
20230705,135200,536808782,1352,1353,1353,1352,2179
20230705,135100,533862723,1352,1353,1353,1352,86
20230705,135000,533746366,1353,1353,1353,1353,0
20230705,134900,533746366,1353,1353,1353,1352,83
20230705,134800,533634137,1353,1353,1353,1353,600
20230705,134700,532822337,1353,1353,1353,1353,110
20230705,134600,532673507,1353,1352,1353,1352,1108
20230705,134500,531175383,1352,1352,1352,1352,4674
20230705,134400,524856135,1353,1353,1353,1353,2
20230705,134300,524853429,1353,1352,1353,1352,30
20230705,134200,524812857,1352,1352,1353,1352,1003
20230705,134100,523456799,1353,1352,1353,1352,479
20230705,134000,522809091,1353,1353,1353,1353,501
20230705,133900,522131238,1353,1353,1353,1353,17
20230705,133800,522108237,1353,1353,1353,1353,1
20230705,133700,522106884,1352,1353,1353,1352,6011
20230705,133600,513980004,1352,1353,1353,1352,1200
20230705,133500,512357594,1353,1352,1353,1352,8280
20230705,133400,501162932,1353,1353,1353,1353,200
20230705,133300,500892332,1353,1353,1353,1353,379
20230705,133200,500379545,1354,1353,1354,1353,21
20230705,133100,500351131,1353,1353,1353,1353,13
20230705,133000,500333542,1353,1354,1354,1353,1004
20230705,132900,498975126,1354,1354,1354,1354,0
20230705,132800,498975126,1354,1354,1354,1354,40
20230705,132700,498920966,1352,1354,1354,1352,8878
20230705,132600,486909185,1354,1354,1354,1354,2
20230705,132500,486906477,1353,1353,1353,1353,61
20230705,132400,486823944,1354,1354,1354,1354,4
20230705,132300,486818528,1354,1354,1354,1354,116
20230705,132200,486661464,1353,1354,1354,1353,4610
20230705,132100,480424124,1354,1354,1354,1354,0
20230705,132000,480424124,1354,1354,1354,1354,38
20230705,131900,480372672,1353,1354,1354,1353,107
20230705,131800,480227801,1354,1353,1354,1353,27
20230705,131700,480191263,1354,1354,1354,1354,3
20230705,131600,480187201,1354,1354,1354,1354,101
20230705,131500,480050447,1354,1354,1354,1354,18
20230705,131400,480026075,1354,1354,1354,1354,0
20230705,131300,480026075,1354,1354,1354,1354,65
20230705,131200,479938065,1353,1353,1353,1353,0
20230705,131100,479938065,1353,1353,1353,1353,1
20230705,131000,479936712,1355,1354,1355,1354,187
20230705,130900,479683411,1354,1354,1354,1354,0
20230705,130800,479683411,1354,1353,1354,1353,89
20230705,130700,479562906,1355,1355,1355,1354,130
20230705,130600,479386785,1354,1355,1355,1354,311
20230705,130500,478965391,1355,1355,1355,1355,100
20230705,130400,478829891,1355,1355,1355,1355,201
20230705,130300,478557536,1355,1355,1355,1355,5
20230705,130200,478550761,1355,1355,1355,1355,368
20230705,130100,478052121,1356,1356,1356,1356,3
20230705,130000,478048053,1353,1356,1356,1353,1239
20230705,125900,476370660,1356,1356,1356,1356,0
20230705,125800,476370660,1356,1356,1356,1356,101
20230705,125700,476233704,1356,1356,1356,1356,2
20230705,125600,476230992,1356,1356,1356,1356,1
20230705,125500,476229636,1355,1355,1355,1355,273
20230705,125400,475859721,1355,1355,1355,1355,500
20230705,125300,475182221,1355,1355,1355,1355,40
20230705,125200,475128021,1355,1355,1355,1353,4157
20230705,125100,469501366,1355,1355,1355,1355,1012
20230705,125000,468130106,1355,1355,1355,1355,478
20230705,124900,467482416,1355,1355,1355,1355,350
20230705,124800,467008166,1355,1355,1355,1355,1
20230705,124700,467006811,1355,1355,1355,1355,200
20230705,124600,466735811,1355,1355,1355,1355,200
20230705,124500,466464811,1355,1355,1355,1355,333
20230705,124400,466013596,1355,1355,1355,1355,30
20230705,124300,465972946,1355,1355,1355,1355,123
20230705,124200,465806281,1355,1355,1355,1355,3377
20230705,124100,461230446,1355,1355,1355,1354,1260
20230705,124000,459524036,1355,1355,1355,1355,9
20230705,123900,459511841,1355,1354,1355,1354,1810
20230705,123800,457061091,1356,1356,1356,1356,704
20230705,123700,456106467,1356,1356,1356,1356,1
20230705,123600,456105111,1355,1355,1355,1355,50
20230705,123500,456037361,1355,1355,1355,1355,5
20230705,123400,456030586,1355,1355,1355,1355,1
20230705,123300,456029231,1355,1355,1355,1355,200
20230705,123200,455758231,1354,1354,1354,1354,1
20230705,123100,455756877,1356,1356,1356,1356,12
20230705,123000,455740605,1356,1354,1356,1354,113
20230705,122900,455587381,1355,1356,1356,1355,79
20230705,122800,455480262,1355,1355,1356,1355,114
20230705,122700,455325780,1355,1355,1355,1355,0
20230705,122600,455325780,1355,1356,1356,1355,11
20230705,122500,455310874,1355,1355,1355,1355,5016
20230705,122400,448514194,1355,1355,1355,1355,0
20230705,122300,448514194,1355,1355,1356,1355,228
20230705,122200,448205253,1355,1355,1355,1355,5
20230705,122100,448198478,1354,1356,1356,1354,1601
20230705,122000,446027524,1354,1354,1354,1354,0
20230705,121900,446027524,1354,1354,1354,1354,750
20230705,121800,445012024,1356,1356,1356,1356,100
20230705,121700,444876424,1354,1354,1354,1354,0
20230705,121600,444876424,1354,1354,1354,1354,0
20230705,121500,444876424,1354,1354,1354,1354,0
20230705,121400,444876424,1354,1354,1354,1354,100
20230705,121300,444741024,1356,1356,1356,1356,11
20230705,121200,444726108,1354,1354,1354,1354,185
20230705,121100,444475618,1354,1356,1356,1354,3105
20230705,121000,440270443,1355,1355,1355,1355,2740
20230705,120900,436557743,1355,1355,1355,1355,0
20230705,120800,436557743,1355,1356,1356,1355,713
20230705,120700,435591625,1356,1356,1356,1356,0
20230705,120600,435591625,1356,1356,1356,1356,271
20230705,120500,435224149,1356,1356,1356,1356,0
20230705,120400,435224149,1356,1355,1356,1355,95
20230705,120300,435095421,1355,1355,1355,1355,3
20230705,120200,435091356,1355,1354,1355,1354,2
20230705,120100,435088647,1355,1355,1355,1354,31
20230705,120000,435046667,1355,1355,1355,1355,11
20230705,115900,435031762,1355,1355,1355,1355,10
20230705,115800,435018212,1354,1354,1354,1354,0
20230705,115700,435018212,1354,1354,1354,1354,2
20230705,115600,435015504,1355,1356,1356,1355,52
20230705,115500,434944993,1356,1356,1356,1356,19
20230705,115400,434919229,1354,1354,1354,1354,11
20230705,115300,434904335,1353,1353,1353,1353,0
20230705,115200,434904335,1353,1354,1354,1353,1271
20230705,115100,433184671,1354,1354,1354,1354,10
20230705,115000,433171131,1354,1354,1354,1353,1125
20230705,114900,431648530,1354,1354,1354,1354,0
20230705,114800,431648530,1354,1354,1354,1354,425
20230705,114700,431073080,1354,1356,1356,1354,202
20230705,114600,430799570,1356,1356,1356,1356,3
20230705,114500,430795502,1355,1355,1355,1355,505
20230705,114400,430111227,1355,1355,1355,1355,100
20230705,114300,429975727,1355,1356,1356,1355,18
20230705,114200,429951323,1356,1356,1356,1356,100
20230705,114100,429815723,1354,1354,1354,1354,100
20230705,114000,429680323,1354,1355,1355,1354,2
20230705,113900,429677614,1354,1354,1354,1354,1001
20230705,113800,428322260,1354,1354,1354,1354,153
20230705,113700,428115098,1354,1356,1356,1354,164
20230705,113600,427893040,1356,1356,1356,1356,0
20230705,113500,427893040,1356,1354,1356,1354,3
20230705,113400,427888976,1355,1355,1355,1355,1
20230705,113300,427887621,1354,1354,1354,1354,0
20230705,113200,427887621,1354,1354,1354,1354,2
20230705,113100,427884913,1354,1354,1354,1354,41
20230705,113000,427829399,1354,1354,1354,1354,36
20230705,112900,427780655,1354,1354,1355,1354,78
20230705,112800,427675037,1355,1355,1355,1355,1
20230705,112700,427673682,1355,1356,1356,1355,110
20230705,112600,427524622,1356,1353,1356,1352,1060
20230705,112500,426090836,1353,1353,1353,1353,507
20230705,112400,425404865,1353,1353,1353,1353,131
20230705,112300,425227622,1353,1355,1355,1352,4695
20230705,112200,418877645,1354,1354,1354,1354,38
20230705,112100,418826193,1355,1355,1355,1355,2000
20230705,112000,416116193,1355,1355,1355,1355,5
20230705,111900,416109418,1355,1355,1355,1355,1195
20230705,111800,414490193,1355,1355,1355,1355,40
20230705,111700,414435993,1355,1355,1355,1355,1
20230705,111600,414434638,1353,1353,1353,1353,0
20230705,111500,414434638,1353,1353,1353,1353,6
20230705,111400,414426520,1355,1355,1355,1355,516
20230705,111300,413727340,1355,1354,1355,1354,428
20230705,111200,413147818,1355,1355,1355,1355,5
20230705,111100,413141043,1355,1355,1355,1355,1
20230705,111000,413139688,1355,1355,1355,1355,410
20230705,110900,412584138,1355,1355,1355,1355,10
20230705,110800,412570588,1355,1355,1355,1355,15
20230705,110700,412550263,1355,1355,1355,1355,109
20230705,110600,412402568,1355,1355,1355,1355,100
20230705,110500,412267068,1354,1355,1355,1353,103
20230705,110400,412127605,1352,1352,1352,1352,0
20230705,110300,412127605,1352,1352,1352,1352,117
20230705,110200,411969421,1352,1352,1352,1352,139
20230705,110100,411781493,1352,1354,1354,1352,2629
20230705,110000,408225127,1352,1352,1352,1352,135
20230705,105900,408042607,1353,1354,1354,1352,297
20230705,105800,407640834,1354,1354,1354,1354,0
20230705,105700,407640834,1354,1354,1354,1354,1
20230705,105600,407639480,1354,1353,1355,1351,33491
20230705,105500,362370869,1353,1353,1353,1353,0
20230705,105400,362370869,1353,1355,1355,1353,101
20230705,105300,362234016,1355,1354,1355,1354,7926
20230705,105200,351502210,1355,1355,1355,1355,100
20230705,105100,351366710,1355,1355,1355,1355,223
20230705,105000,351064545,1355,1355,1355,1355,41
20230705,104900,351008990,1355,1355,1355,1355,217
20230705,104800,350714955,1355,1355,1355,1355,169
20230705,104700,350485960,1355,1355,1355,1355,49
20230705,104600,350419565,1355,1355,1355,1355,45
20230705,104500,350358590,1355,1355,1355,1355,30
20230705,104400,350317940,1355,1355,1355,1355,77
20230705,104300,350213605,1355,1355,1355,1355,5471
20230705,104200,342800400,1355,1355,1355,1355,66
20230705,104100,342710970,1355,1355,1355,1355,5
20230705,104000,342704195,1355,1355,1355,1355,0
20230705,103900,342704195,1355,1354,1355,1354,641
20230705,103800,341836270,1355,1355,1355,1355,149
20230705,103700,341634375,1355,1355,1355,1354,3281
20230705,103600,337189420,1355,1355,1355,1355,100
20230705,103500,337053920,1354,1356,1356,1354,4227
20230705,103400,331327186,1357,1357,1357,1357,2
20230705,103300,331324472,1357,1357,1357,1357,112
20230705,103200,331172488,1357,1357,1357,1357,80
20230705,103100,331063928,1356,1356,1356,1356,502
20230705,103000,330383216,1356,1357,1357,1356,629
20230705,102900,329529670,1357,1358,1358,1357,218
20230705,102800,329233843,1358,1359,1359,1358,17
20230705,102700,329210756,1359,1359,1359,1359,7
20230705,102600,329201243,1359,1359,1359,1359,100
20230705,102500,329065343,1360,1361,1361,1360,11
20230705,102400,329050380,1361,1361,1361,1361,615
20230705,102300,328213365,1361,1355,1361,1355,1032
20230705,102200,326811993,1356,1356,1356,1356,1387
20230705,102100,324931221,1356,1357,1357,1356,1151
20230705,102000,323370464,1357,1357,1357,1357,306
20230705,101900,322955222,1357,1357,1357,1356,79
20230705,101800,322848089,1357,1357,1357,1357,303
20230705,101700,322436918,1357,1356,1357,1356,1322
20230705,101600,320644282,1356,1357,1357,1356,1010
20230705,101500,319274712,1357,1357,1357,1357,302
20230705,101400,318864898,1356,1356,1356,1356,11
20230705,101300,318849982,1356,1356,1356,1356,10
20230705,101200,318836422,1355,1355,1355,1355,33
20230705,101100,318791707,1355,1355,1355,1355,57
20230705,101000,318714472,1353,1353,1353,1353,871
20230705,100900,317536009,1353,1353,1353,1352,15175
20230705,100800,297019290,1352,1354,1354,1352,2930
20230705,100700,293056986,1354,1354,1354,1354,0
20230705,100600,293056986,1354,1354,1354,1354,1112
20230705,100500,291551338,1355,1353,1355,1353,760
20230705,100400,290521958,1355,1355,1356,1355,503
20230705,100300,289839905,1352,1353,1353,1352,1451
20230705,100200,287877486,1353,1353,1353,1353,566
20230705,100100,287111688,1356,1355,1356,1352,448
20230705,100000,286504991,1356,1356,1356,1352,28435
20230705,095900,248018410,1356,1356,1356,1356,893
20230705,095800,246807502,1356,1356,1357,1356,3751
20230705,095700,241720970,1356,1357,1357,1356,4693
20230705,095600,235356261,1357,1357,1357,1357,126
20230705,095500,235185279,1357,1357,1357,1357,2768
20230705,095400,231429103,1357,1360,1360,1357,1972
20230705,095300,228752036,1361,1359,1361,1359,205
20230705,095200,228473041,1359,1361,1361,1359,805
20230705,095100,227378446,1358,1358,1358,1358,654
20230705,095000,226490314,1358,1358,1358,1358,1953
20230705,094900,223838140,1358,1358,1358,1358,815
20230705,094800,222731370,1358,1358,1358,1356,2442
20230705,094700,219417373,1356,1356,1358,1356,3575
20230705,094600,214568565,1359,1360,1360,1357,5440
20230705,094500,207185593,1358,1360,1360,1358,7319
20230705,094400,197246343,1360,1360,1360,1359,295
20230705,094300,196845238,1358,1361,1361,1358,232
20230705,094200,196530129,1360,1360,1360,1360,64
20230705,094100,196443089,1361,1360,1361,1359,2002
20230705,094000,193720369,1360,1359,1360,1358,5768
20230705,093900,185876507,1360,1360,1360,1360,1000
20230705,093800,184516507,1360,1360,1360,1360,210
20230705,093700,184230907,1358,1360,1360,1358,10581
20230705,093600,169851537,1360,1360,1360,1360,27
20230705,093500,169814817,1360,1360,1360,1360,37
20230705,093400,169764497,1358,1361,1361,1358,13843
20230705,093300,150940922,1363,1363,1363,1363,73
20230705,093200,150841423,1361,1362,1363,1361,898
20230705,093100,149618348,1362,1362,1362,1362,76
20230705,093000,149514836,1362,1359,1362,1359,1519
20230705,092900,147450189,1360,1361,1361,1360,6590
20230705,092800,138485877,1362,1363,1363,1362,15898
20230705,092700,116831493,1363,1362,1363,1362,535
20230705,092600,116102723,1362,1362,1362,1362,115
20230705,092500,115946093,1362,1362,1362,1362,235
20230705,092400,115626023,1361,1363,1363,1361,10017
20230705,092300,101989406,1363,1363,1363,1363,13
20230705,092200,101971687,1363,1363,1363,1363,737
20230705,092100,100967156,1363,1363,1363,1362,685
20230705,092000,100034131,1363,1363,1363,1363,217
20230705,091900,99738360,1362,1363,1363,1362,200
20230705,091800,99465949,1364,1364,1364,1364,10
20230705,091700,99452309,1364,1364,1364,1364,1
20230705,091600,99450945,1364,1364,1364,1364,10
20230705,091500,99437305,1364,1364,1364,1364,5
20230705,091400,99430485,1364,1361,1364,1361,100
20230705,091300,99294325,1361,1361,1361,1361,0
20230705,091200,99294325,1361,1360,1364,1360,5303
20230705,091100,92077236,1360,1360,1360,1360,3030
20230705,091000,87956436,1360,1364,1364,1360,12210
20230705,090900,71349834,1364,1364,1364,1364,10
20230705,090800,71336194,1360,1364,1364,1360,6504
20230705,090700,62490508,1364,1362,1364,1360,4393
20230705,090600,56513504,1364,1364,1364,1361,14181
20230705,090500,37212350,1364,1364,1364,1364,2151
20230705,090400,34278386,1360,1365,1365,1360,10106
20230705,090300,20524807,1366,1367,1368,1366,125
20230705,090200,20354041,1368,1364,1373,1364,1457
20230705,090100,18365259,1364,1365,1365,1364,4383
20230705,090000,12383531,1365,1372,1374,1365,9040