KissMeData/065500/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,232380710,1541,1541,1541,1541,6631
20230705,193200,232380710,1541,1541,1541,1541,0
20230705,193100,232380710,1541,1541,1541,1541,0
20230705,193000,232380710,1541,1541,1541,1541,0
20230705,192900,232380710,1541,1541,1541,1541,0
20230705,192800,232380710,1541,1541,1541,1541,0
20230705,192700,232380710,1541,1541,1541,1541,0
20230705,192600,232380710,1541,1541,1541,1541,0
20230705,192500,232380710,1541,1541,1541,1541,0
20230705,192400,232380710,1541,1541,1541,1541,0
20230705,192300,232380710,1541,1541,1541,1541,0
20230705,192200,232380710,1541,1541,1541,1541,0
20230705,192100,232380710,1541,1541,1541,1541,0
20230705,192000,232380710,1541,1541,1541,1541,0
20230705,191900,232380710,1541,1541,1541,1541,0
20230705,191800,232380710,1541,1541,1541,1541,0
20230705,191700,232380710,1541,1541,1541,1541,0
20230705,191600,232380710,1541,1541,1541,1541,0
20230705,191500,232380710,1541,1541,1541,1541,0
20230705,191400,232380710,1541,1541,1541,1541,0
20230705,191300,232380710,1541,1541,1541,1541,0
20230705,191200,232380710,1541,1541,1541,1541,0
20230705,191100,232380710,1541,1541,1541,1541,0
20230705,191000,232380710,1541,1541,1541,1541,0
20230705,190900,232380710,1541,1541,1541,1541,0
20230705,190800,232380710,1541,1541,1541,1541,0
20230705,190700,232380710,1541,1541,1541,1541,0
20230705,190600,232380710,1541,1541,1541,1541,0
20230705,190500,232380710,1541,1541,1541,1541,0
20230705,190400,232380710,1541,1541,1541,1541,0
20230705,190300,232380710,1541,1541,1541,1541,6631
20230705,190200,232380710,1541,1541,1541,1541,0
20230705,190100,232380710,1541,1541,1541,1541,0
20230705,190000,232380710,1541,1541,1541,1541,0
20230705,185900,232380710,1541,1541,1541,1541,0
20230705,185800,232380710,1541,1541,1541,1541,0
20230705,185700,232380710,1541,1541,1541,1541,0
20230705,185600,232380710,1541,1541,1541,1541,0
20230705,185500,232380710,1541,1541,1541,1541,0
20230705,185400,232380710,1541,1541,1541,1541,0
20230705,185300,232380710,1541,1541,1541,1541,0
20230705,185200,232380710,1541,1541,1541,1541,0
20230705,185100,232380710,1541,1541,1541,1541,0
20230705,185000,232380710,1541,1541,1541,1541,0
20230705,184900,232380710,1541,1541,1541,1541,0
20230705,184800,232380710,1541,1541,1541,1541,0
20230705,184700,232380710,1541,1541,1541,1541,0
20230705,184600,232380710,1541,1541,1541,1541,0
20230705,184500,232380710,1541,1541,1541,1541,0
20230705,184400,232380710,1541,1541,1541,1541,0
20230705,184300,232380710,1541,1541,1541,1541,0
20230705,184200,232380710,1541,1541,1541,1541,0
20230705,184100,232380710,1541,1541,1541,1541,0
20230705,184000,232380710,1541,1541,1541,1541,0
20230705,183900,232380710,1541,1541,1541,1541,0
20230705,183800,232380710,1541,1541,1541,1541,0
20230705,183700,232380710,1541,1541,1541,1541,0
20230705,183600,232380710,1541,1541,1541,1541,0
20230705,183500,232380710,1541,1541,1541,1541,0
20230705,183400,232380710,1541,1541,1541,1541,0
20230705,183300,232380710,1541,1541,1541,1541,6631
20230705,183200,232380710,1541,1541,1541,1541,0
20230705,183100,232380710,1541,1541,1541,1541,0
20230705,183000,232380710,1541,1541,1541,1541,0
20230705,182900,232380710,1541,1541,1541,1541,0
20230705,182800,232380710,1541,1541,1541,1541,0
20230705,182700,232380710,1541,1541,1541,1541,0
20230705,182600,232380710,1541,1541,1541,1541,0
20230705,182500,232380710,1541,1541,1541,1541,0
20230705,182400,232380710,1541,1541,1541,1541,0
20230705,182300,232380710,1541,1541,1541,1541,0
20230705,182200,232380710,1541,1541,1541,1541,0
20230705,182100,232380710,1541,1541,1541,1541,0
20230705,182000,232380710,1541,1541,1541,1541,0
20230705,181900,232380710,1541,1541,1541,1541,0
20230705,181800,232380710,1541,1541,1541,1541,0
20230705,181700,232380710,1541,1541,1541,1541,0
20230705,181600,232380710,1541,1541,1541,1541,0
20230705,181500,232380710,1541,1541,1541,1541,0
20230705,181400,232380710,1541,1541,1541,1541,0
20230705,181300,232380710,1541,1541,1541,1541,0
20230705,181200,232380710,1541,1541,1541,1541,0
20230705,181100,232380710,1541,1541,1541,1541,0
20230705,181000,232380710,1541,1541,1541,1541,0
20230705,180900,232380710,1541,1541,1541,1541,0
20230705,180800,232380710,1541,1541,1541,1541,0
20230705,180700,232380710,1541,1541,1541,1541,0
20230705,180600,232380710,1541,1541,1541,1541,0
20230705,180500,232380710,1541,1541,1541,1541,0
20230705,180400,232380710,1541,1541,1541,1541,0
20230705,180300,232380710,1541,1541,1541,1541,6631
20230705,180200,232380710,1541,1541,1541,1541,0
20230705,180100,232380710,1541,1541,1541,1541,0
20230705,180000,232380710,1541,1541,1541,1541,0
20230705,175900,232380710,1541,1541,1541,1541,0
20230705,175800,232380710,1541,1541,1541,1541,0
20230705,175700,232380710,1541,1541,1541,1541,0
20230705,175600,232380710,1541,1541,1541,1541,0
20230705,175500,232380710,1541,1541,1541,1541,0
20230705,175400,232380710,1541,1541,1541,1541,0
20230705,175300,232380710,1541,1541,1541,1541,0
20230705,175200,232380710,1541,1541,1541,1541,0
20230705,175100,232380710,1541,1541,1541,1541,0
20230705,175000,232380710,1541,1541,1541,1541,0
20230705,174900,232380710,1541,1541,1541,1541,0
20230705,174800,232380710,1541,1541,1541,1541,0
20230705,174700,232380710,1541,1541,1541,1541,0
20230705,174600,232380710,1541,1541,1541,1541,0
20230705,174500,232380710,1541,1541,1541,1541,0
20230705,174400,232380710,1541,1541,1541,1541,0
20230705,174300,232380710,1541,1541,1541,1541,0
20230705,174200,232380710,1541,1541,1541,1541,0
20230705,174100,232380710,1541,1541,1541,1541,0
20230705,174000,232380710,1541,1541,1541,1541,0
20230705,173900,232380710,1541,1541,1541,1541,0
20230705,173800,232380710,1541,1541,1541,1541,0
20230705,173700,232380710,1541,1541,1541,1541,0
20230705,173600,232380710,1541,1541,1541,1541,0
20230705,173500,232380710,1541,1541,1541,1541,0
20230705,173400,232380710,1541,1541,1541,1541,0
20230705,173300,232380710,1541,1541,1541,1541,6631
20230705,173200,232380710,1541,1541,1541,1541,0
20230705,173100,232380710,1541,1541,1541,1541,0
20230705,173000,232380710,1541,1541,1541,1541,0
20230705,172900,232380710,1541,1541,1541,1541,0
20230705,172800,232380710,1541,1541,1541,1541,0
20230705,172700,232380710,1541,1541,1541,1541,0
20230705,172600,232380710,1541,1541,1541,1541,0
20230705,172500,232380710,1541,1541,1541,1541,0
20230705,172400,232380710,1541,1541,1541,1541,0
20230705,172300,232380710,1541,1541,1541,1541,0
20230705,172200,232380710,1541,1541,1541,1541,0
20230705,172100,232380710,1541,1541,1541,1541,0
20230705,172000,232380710,1541,1541,1541,1541,0
20230705,171900,232380710,1541,1541,1541,1541,0
20230705,171800,232380710,1541,1541,1541,1541,0
20230705,171700,232380710,1541,1541,1541,1541,0
20230705,171600,232380710,1541,1541,1541,1541,0
20230705,171500,232380710,1541,1541,1541,1541,0
20230705,171400,232380710,1541,1541,1541,1541,0
20230705,171300,232380710,1541,1541,1541,1541,0
20230705,171200,232380710,1541,1541,1541,1541,0
20230705,171100,232380710,1541,1541,1541,1541,0
20230705,171000,232380710,1541,1541,1541,1541,0
20230705,170900,232380710,1541,1541,1541,1541,0
20230705,170800,232380710,1541,1541,1541,1541,0
20230705,170700,232380710,1541,1541,1541,1541,0
20230705,170600,232380710,1541,1541,1541,1541,0
20230705,170500,232380710,1541,1541,1541,1541,0
20230705,170400,232380710,1541,1541,1541,1541,0
20230705,170300,232380710,1541,1541,1541,1541,6631
20230705,170200,232380710,1541,1541,1541,1541,0
20230705,170100,232380710,1541,1541,1541,1541,0
20230705,170000,232380710,1541,1541,1541,1541,0
20230705,165900,232380710,1541,1541,1541,1541,0
20230705,165800,232380710,1541,1541,1541,1541,0
20230705,165700,232380710,1541,1541,1541,1541,0
20230705,165600,232380710,1541,1541,1541,1541,0
20230705,165500,232380710,1541,1541,1541,1541,0
20230705,165400,232380710,1541,1541,1541,1541,0
20230705,165300,232380710,1541,1541,1541,1541,0
20230705,165200,232380710,1541,1541,1541,1541,0
20230705,165100,232380710,1541,1541,1541,1541,0
20230705,165000,232380710,1541,1541,1541,1541,0
20230705,164900,232380710,1541,1541,1541,1541,0
20230705,164800,232380710,1541,1541,1541,1541,0
20230705,164700,232380710,1541,1541,1541,1541,0
20230705,164600,232380710,1541,1541,1541,1541,0
20230705,164500,232380710,1541,1541,1541,1541,0
20230705,164400,232380710,1541,1541,1541,1541,0
20230705,164300,232380710,1541,1541,1541,1541,0
20230705,164200,232380710,1541,1541,1541,1541,0
20230705,164100,232380710,1541,1541,1541,1541,0
20230705,164000,232380710,1541,1541,1541,1541,0
20230705,163900,232380710,1541,1541,1541,1541,0
20230705,163800,232380710,1541,1541,1541,1541,0
20230705,163700,232380710,1541,1541,1541,1541,0
20230705,163600,232380710,1541,1541,1541,1541,0
20230705,163500,232380710,1541,1541,1541,1541,0
20230705,163400,232380710,1541,1541,1541,1541,0
20230705,163300,232380710,1541,1541,1541,1541,6631
20230705,163200,232380710,1541,1541,1541,1541,0
20230705,163100,232380710,1541,1541,1541,1541,0
20230705,163000,232380710,1541,1541,1541,1541,0
20230705,162900,232380710,1541,1541,1541,1541,0
20230705,162800,232380710,1541,1541,1541,1541,0
20230705,162700,232380710,1541,1541,1541,1541,0
20230705,162600,232380710,1541,1541,1541,1541,0
20230705,162500,232380710,1541,1541,1541,1541,0
20230705,162400,232380710,1541,1541,1541,1541,0
20230705,162300,232380710,1541,1541,1541,1541,0
20230705,162200,232380710,1541,1541,1541,1541,0
20230705,162100,232380710,1541,1541,1541,1541,0
20230705,162000,232380710,1541,1541,1541,1541,0
20230705,161900,232380710,1541,1541,1541,1541,0
20230705,161800,232380710,1541,1541,1541,1541,0
20230705,161700,232380710,1541,1541,1541,1541,0
20230705,161600,232380710,1541,1541,1541,1541,0
20230705,161500,232380710,1541,1541,1541,1541,0
20230705,161400,232380710,1541,1541,1541,1541,0
20230705,161300,232380710,1541,1541,1541,1541,0
20230705,161200,232380710,1541,1541,1541,1541,0
20230705,161100,232380710,1541,1541,1541,1541,0
20230705,161000,232380710,1541,1541,1541,1541,0
20230705,160900,232380710,1541,1541,1541,1541,0
20230705,160800,232380710,1541,1541,1541,1541,0
20230705,160700,232380710,1541,1541,1541,1541,0
20230705,160600,232380710,1541,1541,1541,1541,0
20230705,160500,232380710,1541,1541,1541,1541,0
20230705,160400,232380710,1541,1541,1541,1541,0
20230705,160300,232380710,1541,1541,1541,1541,6631
20230705,160200,232380710,1541,1541,1541,1541,0
20230705,160100,232380710,1541,1541,1541,1541,0
20230705,160000,232380710,1541,1541,1541,1541,0
20230705,155900,232380710,1541,1541,1541,1541,0
20230705,155800,232380710,1541,1541,1541,1541,0
20230705,155700,232380710,1541,1541,1541,1541,0
20230705,155600,232380710,1541,1541,1541,1541,0
20230705,155500,232380710,1541,1541,1541,1541,0
20230705,155400,232380710,1541,1541,1541,1541,0
20230705,155300,232380710,1541,1541,1541,1541,0
20230705,155200,232380710,1541,1541,1541,1541,0
20230705,155100,232380710,1541,1541,1541,1541,0
20230705,155000,232380710,1541,1541,1541,1541,0
20230705,154900,232380710,1541,1541,1541,1541,0
20230705,154800,232380710,1541,1541,1541,1541,0
20230705,154700,232380710,1541,1541,1541,1541,0
20230705,154600,232380710,1541,1541,1541,1541,0
20230705,154500,232380710,1541,1541,1541,1541,0
20230705,154400,232380710,1541,1541,1541,1541,0
20230705,154300,232380710,1541,1541,1541,1541,0
20230705,154200,232380710,1541,1541,1541,1541,0
20230705,154100,232380710,1541,1541,1541,1541,0
20230705,154000,232380710,1541,1541,1541,1541,0
20230705,153900,232380710,1541,1541,1541,1541,0
20230705,153800,232380710,1541,1541,1541,1541,0
20230705,153700,232380710,1541,1541,1541,1541,0
20230705,153600,232380710,1541,1541,1541,1541,0
20230705,153500,232380710,1541,1541,1541,1541,0
20230705,153400,232380710,1541,1541,1541,1541,0
20230705,153300,232380710,1541,1541,1541,1541,6631
20230705,153200,232380710,1541,1541,1541,1541,0
20230705,153100,232380710,1541,1541,1541,1541,0
20230705,153000,232380710,1541,1541,1541,1541,6631
20230705,152900,222162339,1541,1541,1541,1541,0
20230705,152800,222162339,1541,1541,1541,1541,0
20230705,152700,222162339,1541,1541,1541,1541,0
20230705,152600,222162339,1541,1541,1541,1541,0
20230705,152500,222162339,1541,1541,1541,1541,0
20230705,152400,222162339,1541,1541,1541,1541,0
20230705,152300,222162339,1541,1541,1541,1541,0
20230705,152200,222162339,1541,1541,1541,1541,0
20230705,152100,222162339,1541,1541,1541,1541,0
20230705,152000,222162339,1541,1541,1541,1541,0
20230705,151900,222162339,1541,1550,1552,1541,302
20230705,151800,221694098,1541,1542,1550,1541,3081
20230705,151700,216933500,1541,1542,1542,1541,1477
20230705,151600,214656122,1547,1542,1547,1541,1507
20230705,151500,212332325,1541,1544,1544,1541,3887
20230705,151400,206336414,1548,1544,1548,1543,2438
20230705,151300,202572139,1544,1548,1548,1544,9
20230705,151200,202558239,1544,1548,1548,1544,1372
20230705,151100,200438171,1548,1548,1548,1548,137
20230705,151000,200226095,1544,1544,1544,1544,1
20230705,150900,200224551,1550,1550,1550,1550,1
20230705,150800,200223001,1543,1543,1543,1543,0
20230705,150700,200223001,1543,1552,1552,1543,2
20230705,150600,200219906,1543,1545,1545,1543,2070
20230705,150500,197022354,1545,1547,1547,1545,195
20230705,150400,196720691,1547,1547,1547,1547,1089
20230705,150300,195036008,1547,1547,1547,1547,6
20230705,150200,195026726,1547,1547,1547,1547,0
20230705,150100,195026726,1547,1547,1547,1547,1
20230705,150000,195025179,1545,1545,1545,1545,1
20230705,145900,195023634,1546,1545,1546,1545,91
20230705,145800,194882949,1547,1547,1547,1547,0
20230705,145700,194882949,1547,1547,1547,1547,193
20230705,145600,194584378,1546,1545,1547,1545,3370
20230705,145500,189377362,1547,1547,1547,1545,1185
20230705,145400,187544501,1547,1547,1547,1547,545
20230705,145300,186701386,1547,1549,1549,1547,305
20230705,145200,186229276,1549,1549,1549,1549,5
20230705,145100,186221531,1549,1549,1549,1549,0
20230705,145000,186221531,1549,1551,1551,1549,502
20230705,144900,185443526,1550,1550,1550,1550,397
20230705,144800,184828176,1550,1550,1550,1550,21
20230705,144700,184795626,1552,1552,1552,1552,178
20230705,144600,184519370,1552,1552,1552,1552,522
20230705,144500,183709226,1553,1554,1554,1553,399
20230705,144400,183089183,1556,1556,1556,1556,0
20230705,144300,183089183,1556,1556,1556,1556,0
20230705,144200,183089183,1556,1556,1556,1556,100
20230705,144100,182933583,1556,1556,1556,1556,92
20230705,144000,182790431,1555,1555,1555,1555,0
20230705,143900,182790431,1555,1555,1555,1555,22
20230705,143800,182756221,1555,1555,1555,1555,10
20230705,143700,182740671,1555,1555,1555,1555,22
20230705,143600,182706461,1555,1555,1555,1555,220
20230705,143500,182364361,1555,1555,1555,1555,22
20230705,143400,182330151,1555,1555,1555,1555,960
20230705,143300,180837351,1556,1556,1556,1556,0
20230705,143200,180837351,1556,1556,1556,1556,187
20230705,143100,180546379,1556,1556,1556,1556,13
20230705,143000,180526151,1555,1555,1555,1555,0
20230705,142900,180526151,1555,1555,1555,1555,0
20230705,142800,180526151,1555,1555,1555,1555,871
20230705,142700,179171746,1559,1559,1559,1559,7
20230705,142600,179160833,1560,1560,1560,1560,20
20230705,142500,179129633,1560,1560,1560,1560,0
20230705,142400,179129633,1560,1560,1560,1560,0
20230705,142300,179129633,1560,1560,1560,1560,0
20230705,142200,179129633,1560,1560,1560,1560,0
20230705,142100,179129633,1560,1560,1560,1560,0
20230705,142000,179129633,1560,1560,1560,1560,200
20230705,141900,178817633,1555,1556,1556,1555,549
20230705,141800,177963738,1555,1560,1560,1555,130
20230705,141700,177761438,1560,1560,1560,1560,0
20230705,141600,177761438,1560,1560,1560,1560,1
20230705,141500,177759878,1553,1553,1553,1553,1
20230705,141400,177758325,1553,1553,1553,1553,0
20230705,141300,177758325,1553,1553,1553,1553,123
20230705,141200,177567306,1560,1560,1560,1560,0
20230705,141100,177567306,1560,1560,1560,1560,0
20230705,141000,177567306,1560,1560,1560,1560,0
20230705,140900,177567306,1560,1560,1560,1560,0
20230705,140800,177567306,1560,1560,1560,1560,0
20230705,140700,177567306,1560,1560,1560,1560,52
20230705,140600,177486186,1560,1560,1560,1560,224
20230705,140500,177136746,1560,1554,1560,1553,831
20230705,140400,175845896,1560,1560,1560,1560,0
20230705,140300,175845896,1560,1560,1560,1560,0
20230705,140200,175845896,1560,1560,1560,1560,0
20230705,140100,175845896,1560,1560,1560,1560,0
20230705,140000,175845896,1560,1560,1560,1560,0
20230705,135900,175845896,1560,1560,1560,1560,0
20230705,135800,175845896,1560,1560,1560,1560,0
20230705,135700,175845896,1560,1560,1560,1560,1
20230705,135600,175844336,1560,1560,1560,1560,0
20230705,135500,175844336,1560,1560,1560,1560,0
20230705,135400,175844336,1560,1560,1560,1560,0
20230705,135300,175844336,1560,1560,1560,1560,1
20230705,135200,175842776,1560,1560,1560,1560,0
20230705,135100,175842776,1560,1560,1560,1560,0
20230705,135000,175842776,1560,1558,1560,1558,3
20230705,134900,175838099,1553,1553,1553,1553,0
20230705,134800,175838099,1553,1553,1553,1553,170
20230705,134700,175574089,1560,1552,1560,1552,2
20230705,134600,175570977,1552,1552,1552,1552,2
20230705,134500,175567873,1552,1552,1552,1552,0
20230705,134400,175567873,1552,1552,1552,1552,0
20230705,134300,175567873,1552,1552,1552,1552,0
20230705,134200,175567873,1552,1560,1560,1552,101
20230705,134100,175411113,1552,1552,1552,1552,0
20230705,134000,175411113,1552,1552,1552,1552,0
20230705,133900,175411113,1552,1552,1552,1552,0
20230705,133800,175411113,1552,1554,1554,1552,1216
20230705,133700,173522515,1561,1561,1561,1561,0
20230705,133600,173522515,1561,1561,1561,1561,0
20230705,133500,173522515,1561,1561,1561,1561,1
20230705,133400,173520954,1556,1556,1556,1556,500
20230705,133300,172742954,1561,1555,1561,1555,401
20230705,133200,172119393,1561,1561,1561,1561,0
20230705,133100,172119393,1561,1561,1561,1561,1
20230705,133000,172117832,1557,1557,1557,1557,1
20230705,132900,172116275,1556,1561,1561,1556,1448
20230705,132800,169862382,1562,1562,1562,1562,0
20230705,132700,169862382,1562,1562,1562,1562,0
20230705,132600,169862382,1562,1562,1562,1562,0
20230705,132500,169862382,1562,1562,1562,1562,0
20230705,132400,169862382,1562,1562,1562,1562,500
20230705,132300,169081382,1562,1562,1562,1562,0
20230705,132200,169081382,1562,1562,1562,1562,0
20230705,132100,169081382,1562,1562,1562,1562,7
20230705,132000,169070448,1563,1563,1563,1563,0
20230705,131900,169070448,1563,1563,1563,1563,0
20230705,131800,169070448,1563,1563,1563,1563,0
20230705,131700,169070448,1563,1563,1563,1563,0
20230705,131600,169070448,1563,1563,1563,1563,2
20230705,131500,169067322,1554,1554,1554,1554,0
20230705,131400,169067322,1554,1554,1554,1554,0
20230705,131300,169067322,1554,1554,1554,1554,1
20230705,131200,169065768,1563,1563,1563,1563,0
20230705,131100,169065768,1563,1563,1563,1563,256
20230705,131000,168665640,1563,1563,1563,1563,0
20230705,130900,168665640,1563,1563,1563,1563,0
20230705,130800,168665640,1563,1563,1563,1563,0
20230705,130700,168665640,1563,1563,1563,1563,25
20230705,130600,168626565,1563,1563,1563,1563,0
20230705,130500,168626565,1563,1563,1563,1563,0
20230705,130400,168626565,1563,1558,1563,1558,978
20230705,130300,167099178,1558,1558,1558,1558,1
20230705,130200,167097620,1558,1558,1558,1558,0
20230705,130100,167097620,1558,1558,1558,1558,0
20230705,130000,167097620,1558,1558,1558,1558,0
20230705,125900,167097620,1558,1558,1558,1558,0
20230705,125800,167097620,1558,1558,1558,1558,600
20230705,125700,166162820,1558,1558,1558,1558,0
20230705,125600,166162820,1558,1558,1558,1558,0
20230705,125500,166162820,1558,1558,1558,1558,0
20230705,125400,166162820,1558,1558,1558,1558,0
20230705,125300,166162820,1558,1558,1558,1558,0
20230705,125200,166162820,1558,1558,1558,1558,0
20230705,125100,166162820,1558,1558,1558,1558,0
20230705,125000,166162820,1558,1558,1558,1558,0
20230705,124900,166162820,1558,1558,1558,1558,0
20230705,124800,166162820,1558,1558,1558,1558,0
20230705,124700,166162820,1558,1558,1558,1558,0
20230705,124600,166162820,1558,1558,1558,1558,7
20230705,124500,166151914,1552,1552,1552,1552,0
20230705,124400,166151914,1552,1552,1552,1552,0
20230705,124300,166151914,1552,1552,1552,1552,0
20230705,124200,166151914,1552,1552,1552,1552,0
20230705,124100,166151914,1552,1552,1552,1552,1005
20230705,124000,164592154,1550,1550,1550,1550,0
20230705,123900,164592154,1550,1550,1550,1550,0
20230705,123800,164592154,1550,1550,1550,1550,0
20230705,123700,164592154,1550,1550,1550,1550,0
20230705,123600,164592154,1550,1550,1550,1550,0
20230705,123500,164592154,1550,1550,1550,1550,0
20230705,123400,164592154,1550,1550,1550,1550,161
20230705,123300,164342604,1559,1559,1559,1559,0
20230705,123200,164342604,1559,1559,1559,1559,0
20230705,123100,164342604,1559,1559,1559,1559,0
20230705,123000,164342604,1559,1559,1559,1559,0
20230705,122900,164342604,1559,1559,1559,1559,1
20230705,122800,164341045,1549,1551,1551,1549,1301
20230705,122700,162325314,1551,1557,1558,1551,2510
20230705,122600,158426234,1557,1557,1557,1557,0
20230705,122500,158426234,1557,1557,1557,1557,1
20230705,122400,158424677,1557,1557,1557,1557,0
20230705,122300,158424677,1557,1557,1557,1557,0
20230705,122200,158424677,1557,1555,1557,1555,3211
20230705,122100,153425870,1551,1551,1551,1551,0
20230705,122000,153425870,1551,1551,1551,1551,1
20230705,121900,153424319,1550,1550,1550,1550,0
20230705,121800,153424319,1550,1550,1550,1550,0
20230705,121700,153424319,1550,1550,1550,1550,40
20230705,121600,153362319,1556,1556,1556,1556,0
20230705,121500,153362319,1556,1556,1556,1556,0
20230705,121400,153362319,1556,1556,1556,1556,238
20230705,121300,152991991,1548,1548,1548,1548,0
20230705,121200,152991991,1548,1555,1555,1548,232
20230705,121100,152632444,1556,1556,1556,1556,300
20230705,121000,152165644,1556,1556,1556,1556,0
20230705,120900,152165644,1556,1556,1556,1556,0
20230705,120800,152165644,1556,1556,1556,1556,0
20230705,120700,152165644,1556,1556,1556,1556,31
20230705,120600,152117408,1555,1555,1555,1555,0
20230705,120500,152117408,1555,1555,1555,1555,137
20230705,120400,151904373,1555,1555,1555,1555,0
20230705,120300,151904373,1555,1555,1555,1555,398
20230705,120200,151285483,1555,1555,1555,1555,0
20230705,120100,151285483,1555,1555,1555,1555,1452
20230705,120000,149027623,1545,1545,1545,1545,0
20230705,115900,149027623,1545,1547,1547,1545,3700
20230705,115800,143309690,1548,1555,1557,1548,1569
20230705,115700,140879779,1555,1555,1555,1555,0
20230705,115600,140879779,1555,1550,1555,1550,6
20230705,115500,140870464,1550,1550,1550,1550,0
20230705,115400,140870464,1550,1551,1557,1550,639
20230705,115300,139879986,1558,1552,1558,1552,11
20230705,115200,139862891,1551,1551,1551,1551,1000
20230705,115100,138311891,1560,1550,1560,1550,213
20230705,115000,137981551,1550,1550,1550,1550,0
20230705,114900,137981551,1550,1550,1550,1550,0
20230705,114800,137981551,1550,1550,1550,1550,21
20230705,114700,137949001,1551,1551,1551,1551,10
20230705,114600,137933491,1551,1553,1553,1551,6758
20230705,114500,127446983,1561,1561,1561,1561,0
20230705,114400,127446983,1561,1553,1561,1553,12
20230705,114300,127428331,1553,1554,1554,1553,1387
20230705,114200,125274217,1559,1555,1559,1555,6
20230705,114100,125264873,1559,1554,1559,1554,33
20230705,114000,125213553,1556,1555,1556,1555,1552
20230705,113900,122798642,1556,1556,1556,1556,5
20230705,113800,122790862,1556,1556,1556,1556,0
20230705,113700,122790862,1556,1556,1556,1556,0
20230705,113600,122790862,1556,1556,1556,1556,136
20230705,113500,122579246,1561,1561,1561,1561,0
20230705,113400,122579246,1561,1561,1561,1561,74
20230705,113300,122463732,1561,1561,1561,1561,34
20230705,113200,122410658,1561,1561,1561,1561,100
20230705,113100,122254558,1561,1560,1561,1560,98
20230705,113000,122101657,1560,1554,1560,1554,2513
20230705,112900,118189897,1554,1554,1554,1554,0
20230705,112800,118189897,1554,1554,1554,1554,0
20230705,112700,118189897,1554,1554,1554,1554,100
20230705,112600,118034497,1554,1554,1554,1554,100
20230705,112500,117879097,1554,1554,1554,1554,0
20230705,112400,117879097,1554,1554,1554,1554,0
20230705,112300,117879097,1554,1554,1554,1554,101
20230705,112200,117722143,1554,1555,1555,1554,298
20230705,112100,117258943,1553,1553,1553,1553,0
20230705,112000,117258943,1553,1553,1553,1553,0
20230705,111900,117258943,1553,1553,1553,1553,1033
20230705,111800,115654694,1555,1555,1555,1555,4
20230705,111700,115648474,1554,1555,1555,1554,1372
20230705,111600,113516016,1555,1556,1556,1555,24
20230705,111500,113478695,1560,1562,1562,1558,36
20230705,111400,113422472,1562,1561,1562,1561,32
20230705,111300,113372489,1553,1553,1553,1553,0
20230705,111200,113372489,1553,1553,1553,1553,2
20230705,111100,113369383,1564,1564,1564,1564,0
20230705,111000,113369383,1564,1564,1564,1564,0
20230705,110900,113369383,1564,1553,1564,1553,30
20230705,110800,113322782,1553,1553,1553,1553,0
20230705,110700,113322782,1553,1557,1567,1553,1005
20230705,110600,111761987,1557,1557,1557,1557,160
20230705,110500,111512867,1557,1557,1557,1557,3
20230705,110400,111508196,1553,1553,1553,1553,0
20230705,110300,111508196,1553,1553,1553,1553,313
20230705,110200,111022107,1564,1564,1564,1564,0
20230705,110100,111022107,1564,1554,1564,1553,2019
20230705,110000,107886471,1568,1556,1568,1556,10
20230705,105900,107870862,1553,1553,1553,1553,418
20230705,105800,107221708,1555,1554,1555,1553,1701
20230705,105700,104579779,1553,1553,1553,1553,0
20230705,105600,104579779,1553,1553,1553,1553,77
20230705,105500,104460198,1553,1554,1554,1553,36
20230705,105400,104404277,1554,1554,1554,1554,37
20230705,105300,104346779,1555,1555,1555,1551,2511
20230705,105200,100444541,1567,1558,1567,1558,10
20230705,105100,100428916,1555,1569,1569,1555,206
20230705,105000,100107796,1569,1558,1570,1558,79
20230705,104900,99983852,1573,1573,1573,1573,0
20230705,104800,99983852,1573,1569,1573,1569,1000
20230705,104700,98411322,1571,1571,1571,1571,0
20230705,104600,98411322,1571,1571,1571,1571,0
20230705,104500,98411322,1571,1572,1573,1571,1033
20230705,104400,96788474,1571,1569,1571,1569,581
20230705,104300,95876533,1568,1564,1568,1564,3386
20230705,104200,90570394,1566,1566,1566,1566,9
20230705,104100,90556300,1567,1559,1567,1559,11
20230705,104000,90539099,1559,1558,1559,1558,132
20230705,103900,90333318,1558,1551,1558,1551,8
20230705,103800,90320882,1552,1552,1552,1552,0
20230705,103700,90320882,1552,1550,1552,1550,3
20230705,103600,90316229,1549,1548,1549,1548,230
20230705,103500,89960188,1555,1555,1555,1555,0
20230705,103400,89960188,1555,1555,1555,1555,0
20230705,103300,89960188,1555,1555,1555,1555,1000
20230705,103200,88405188,1555,1555,1555,1555,2
20230705,103100,88402078,1555,1555,1555,1555,0
20230705,103000,88402078,1555,1555,1555,1555,0
20230705,102900,88402078,1555,1555,1555,1555,0
20230705,102800,88402078,1555,1555,1555,1555,0
20230705,102700,88402078,1555,1555,1555,1555,1
20230705,102600,88400523,1547,1555,1555,1547,69
20230705,102500,88293628,1549,1549,1549,1549,549
20230705,102400,87443227,1556,1556,1556,1556,101
20230705,102300,87286071,1556,1555,1556,1555,27
20230705,102200,87244069,1554,1555,1555,1554,2
20230705,102100,87240960,1556,1556,1556,1556,301
20230705,102000,86772604,1555,1555,1555,1555,0
20230705,101900,86772604,1555,1554,1555,1554,1753
20230705,101800,84048221,1554,1554,1554,1554,552
20230705,101700,83190413,1554,1553,1554,1553,65
20230705,101600,83089467,1552,1552,1552,1552,97
20230705,101500,82938923,1551,1551,1551,1551,562
20230705,101400,82067261,1552,1552,1552,1552,91
20230705,101300,81926029,1552,1552,1552,1545,2290
20230705,101200,78386089,1546,1546,1546,1546,0
20230705,101100,78386089,1546,1547,1547,1546,359
20230705,101000,77831045,1552,1552,1552,1552,83
20230705,100900,77702229,1547,1551,1551,1547,933
20230705,100800,76258249,1551,1551,1551,1551,264
20230705,100700,75848785,1553,1553,1553,1553,0
20230705,100600,75848785,1553,1553,1553,1553,0
20230705,100500,75848785,1553,1566,1567,1553,767
20230705,100400,74650173,1554,1554,1554,1554,0
20230705,100300,74650173,1554,1554,1554,1554,0
20230705,100200,74650173,1554,1554,1554,1554,0
20230705,100100,74650173,1554,1562,1562,1554,966
20230705,100000,73146210,1567,1565,1567,1565,687
20230705,095900,72070499,1568,1565,1568,1565,1298
20230705,095800,70036849,1559,1559,1559,1559,0
20230705,095700,70036849,1559,1559,1559,1559,101
20230705,095600,69879390,1568,1560,1568,1560,86
20230705,095500,69745206,1569,1569,1569,1569,0
20230705,095400,69745206,1569,1564,1569,1564,44
20230705,095300,69676385,1564,1569,1569,1560,464
20230705,095200,68950993,1564,1564,1569,1564,20
20230705,095100,68919663,1564,1568,1569,1564,104
20230705,095000,68756596,1569,1569,1569,1569,1
20230705,094900,68755027,1569,1569,1569,1569,1
20230705,094800,68753458,1572,1572,1572,1572,0
20230705,094700,68753458,1572,1572,1572,1572,0
20230705,094600,68753458,1572,1572,1572,1572,0
20230705,094500,68753458,1572,1572,1572,1558,339
20230705,094400,68224668,1560,1571,1571,1560,285
20230705,094300,67778968,1571,1568,1571,1568,11
20230705,094200,67761690,1569,1568,1569,1568,18
20230705,094100,67733465,1570,1568,1570,1557,615
20230705,094000,66769319,1568,1568,1568,1568,33
20230705,093900,66717575,1568,1565,1568,1565,108
20230705,093800,66548531,1566,1565,1566,1565,363
20230705,093700,65980410,1565,1566,1566,1565,64
20230705,093600,65880249,1566,1566,1566,1553,15
20230705,093500,65856802,1566,1580,1592,1564,1686
20230705,093400,63219622,1577,1569,1580,1563,869
20230705,093300,61857633,1568,1564,1568,1564,1030
20230705,093200,60244448,1565,1564,1565,1551,341
20230705,093100,59711186,1551,1551,1565,1551,4
20230705,093000,59704954,1565,1544,1565,1544,896
20230705,092900,58320849,1544,1551,1554,1544,2065
20230705,092800,55129027,1549,1549,1551,1549,348
20230705,092700,54589971,1549,1544,1549,1544,14
20230705,092600,54568316,1546,1549,1551,1544,1092
20230705,092500,52880583,1550,1551,1552,1548,18
20230705,092400,52852679,1554,1546,1555,1545,431
20230705,092300,52185769,1545,1549,1555,1545,1678
20230705,092200,49584936,1548,1548,1549,1548,9
20230705,092100,49571000,1548,1548,1550,1548,75
20230705,092000,49454857,1549,1549,1549,1549,21
20230705,091900,49422328,1549,1549,1549,1549,350
20230705,091800,48880178,1549,1546,1549,1546,36
20230705,091700,48824474,1549,1549,1549,1549,1
20230705,091600,48822925,1549,1549,1549,1545,594
20230705,091500,47902859,1549,1549,1549,1549,54
20230705,091400,47819213,1549,1549,1549,1549,27
20230705,091300,47777390,1544,1548,1548,1544,1739
20230705,091200,45085468,1548,1547,1548,1547,250
20230705,091100,44698526,1544,1542,1545,1542,2690
20230705,091000,40546727,1543,1548,1548,1543,962
20230705,090900,39060471,1549,1553,1554,1548,3835
20230705,090800,33116139,1551,1550,1554,1550,947
20230705,090700,31646733,1554,1557,1557,1551,2097
20230705,090600,28387766,1556,1557,1557,1556,1070
20230705,090500,26721789,1557,1556,1559,1555,1773
20230705,090400,23961680,1567,1569,1569,1556,2696
20230705,090300,19757197,1570,1579,1579,1570,4272
20230705,090200,13031684,1579,1593,1593,1579,1088
20230705,090100,11312689,1580,1593,1593,1580,1244
20230705,090000,9338230,1590,1600,1600,1590,5843