KissMeData/074430/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193900,215369615,1575,1575,1575,1575,8398
20230705,193800,215369615,1575,1575,1575,1575,0
20230705,193700,215369615,1575,1575,1575,1575,0
20230705,193600,215369615,1575,1575,1575,1575,0
20230705,193500,215369615,1575,1575,1575,1575,0
20230705,193400,215369615,1575,1575,1575,1575,0
20230705,193300,215369615,1575,1575,1575,1575,0
20230705,193200,215369615,1575,1575,1575,1575,0
20230705,193100,215369615,1575,1575,1575,1575,0
20230705,193000,215369615,1575,1575,1575,1575,0
20230705,192900,215369615,1575,1575,1575,1575,0
20230705,192800,215369615,1575,1575,1575,1575,0
20230705,192700,215369615,1575,1575,1575,1575,0
20230705,192600,215369615,1575,1575,1575,1575,0
20230705,192500,215369615,1575,1575,1575,1575,0
20230705,192400,215369615,1575,1575,1575,1575,0
20230705,192300,215369615,1575,1575,1575,1575,0
20230705,192200,215369615,1575,1575,1575,1575,0
20230705,192100,215369615,1575,1575,1575,1575,0
20230705,192000,215369615,1575,1575,1575,1575,0
20230705,191900,215369615,1575,1575,1575,1575,0
20230705,191800,215369615,1575,1575,1575,1575,0
20230705,191700,215369615,1575,1575,1575,1575,0
20230705,191600,215369615,1575,1575,1575,1575,0
20230705,191500,215369615,1575,1575,1575,1575,0
20230705,191400,215369615,1575,1575,1575,1575,0
20230705,191300,215369615,1575,1575,1575,1575,0
20230705,191200,215369615,1575,1575,1575,1575,0
20230705,191100,215369615,1575,1575,1575,1575,0
20230705,191000,215369615,1575,1575,1575,1575,0
20230705,190900,215369615,1575,1575,1575,1575,8398
20230705,190800,215369615,1575,1575,1575,1575,0
20230705,190700,215369615,1575,1575,1575,1575,0
20230705,190600,215369615,1575,1575,1575,1575,0
20230705,190500,215369615,1575,1575,1575,1575,0
20230705,190400,215369615,1575,1575,1575,1575,0
20230705,190300,215369615,1575,1575,1575,1575,0
20230705,190200,215369615,1575,1575,1575,1575,0
20230705,190100,215369615,1575,1575,1575,1575,0
20230705,190000,215369615,1575,1575,1575,1575,0
20230705,185900,215369615,1575,1575,1575,1575,0
20230705,185800,215369615,1575,1575,1575,1575,0
20230705,185700,215369615,1575,1575,1575,1575,0
20230705,185600,215369615,1575,1575,1575,1575,0
20230705,185500,215369615,1575,1575,1575,1575,0
20230705,185400,215369615,1575,1575,1575,1575,0
20230705,185300,215369615,1575,1575,1575,1575,0
20230705,185200,215369615,1575,1575,1575,1575,0
20230705,185100,215369615,1575,1575,1575,1575,0
20230705,185000,215369615,1575,1575,1575,1575,0
20230705,184900,215369615,1575,1575,1575,1575,0
20230705,184800,215369615,1575,1575,1575,1575,0
20230705,184700,215369615,1575,1575,1575,1575,0
20230705,184600,215369615,1575,1575,1575,1575,0
20230705,184500,215369615,1575,1575,1575,1575,0
20230705,184400,215369615,1575,1575,1575,1575,0
20230705,184300,215369615,1575,1575,1575,1575,0
20230705,184200,215369615,1575,1575,1575,1575,0
20230705,184100,215369615,1575,1575,1575,1575,0
20230705,184000,215369615,1575,1575,1575,1575,0
20230705,183900,215369615,1575,1575,1575,1575,8398
20230705,183800,215369615,1575,1575,1575,1575,0
20230705,183700,215369615,1575,1575,1575,1575,0
20230705,183600,215369615,1575,1575,1575,1575,0
20230705,183500,215369615,1575,1575,1575,1575,0
20230705,183400,215369615,1575,1575,1575,1575,0
20230705,183300,215369615,1575,1575,1575,1575,0
20230705,183200,215369615,1575,1575,1575,1575,0
20230705,183100,215369615,1575,1575,1575,1575,0
20230705,183000,215369615,1575,1575,1575,1575,0
20230705,182900,215369615,1575,1575,1575,1575,0
20230705,182800,215369615,1575,1575,1575,1575,0
20230705,182700,215369615,1575,1575,1575,1575,0
20230705,182600,215369615,1575,1575,1575,1575,0
20230705,182500,215369615,1575,1575,1575,1575,0
20230705,182400,215369615,1575,1575,1575,1575,0
20230705,182300,215369615,1575,1575,1575,1575,0
20230705,182200,215369615,1575,1575,1575,1575,0
20230705,182100,215369615,1575,1575,1575,1575,0
20230705,182000,215369615,1575,1575,1575,1575,0
20230705,181900,215369615,1575,1575,1575,1575,0
20230705,181800,215369615,1575,1575,1575,1575,0
20230705,181700,215369615,1575,1575,1575,1575,0
20230705,181600,215369615,1575,1575,1575,1575,0
20230705,181500,215369615,1575,1575,1575,1575,0
20230705,181400,215369615,1575,1575,1575,1575,0
20230705,181300,215369615,1575,1575,1575,1575,0
20230705,181200,215369615,1575,1575,1575,1575,0
20230705,181100,215369615,1575,1575,1575,1575,0
20230705,181000,215369615,1575,1575,1575,1575,0
20230705,180900,215369615,1575,1575,1575,1575,8398
20230705,180800,215369615,1575,1575,1575,1575,0
20230705,180700,215369615,1575,1575,1575,1575,0
20230705,180600,215369615,1575,1575,1575,1575,0
20230705,180500,215369615,1575,1575,1575,1575,0
20230705,180400,215369615,1575,1575,1575,1575,0
20230705,180300,215369615,1575,1575,1575,1575,0
20230705,180200,215369615,1575,1575,1575,1575,0
20230705,180100,215369615,1575,1575,1575,1575,0
20230705,180000,215369615,1575,1575,1575,1575,0
20230705,175900,215369615,1575,1575,1575,1575,0
20230705,175800,215369615,1575,1575,1575,1575,0
20230705,175700,215369615,1575,1575,1575,1575,0
20230705,175600,215369615,1575,1575,1575,1575,0
20230705,175500,215369615,1575,1575,1575,1575,0
20230705,175400,215369615,1575,1575,1575,1575,0
20230705,175300,215369615,1575,1575,1575,1575,0
20230705,175200,215369615,1575,1575,1575,1575,0
20230705,175100,215369615,1575,1575,1575,1575,0
20230705,175000,215369615,1575,1575,1575,1575,0
20230705,174900,215369615,1575,1575,1575,1575,0
20230705,174800,215369615,1575,1575,1575,1575,0
20230705,174700,215369615,1575,1575,1575,1575,0
20230705,174600,215369615,1575,1575,1575,1575,0
20230705,174500,215369615,1575,1575,1575,1575,0
20230705,174400,215369615,1575,1575,1575,1575,0
20230705,174300,215369615,1575,1575,1575,1575,0
20230705,174200,215369615,1575,1575,1575,1575,0
20230705,174100,215369615,1575,1575,1575,1575,0
20230705,174000,215369615,1575,1575,1575,1575,0
20230705,173900,215369615,1575,1575,1575,1575,8398
20230705,173800,215369615,1575,1575,1575,1575,0
20230705,173700,215369615,1575,1575,1575,1575,0
20230705,173600,215369615,1575,1575,1575,1575,0
20230705,173500,215369615,1575,1575,1575,1575,0
20230705,173400,215369615,1575,1575,1575,1575,0
20230705,173300,215369615,1575,1575,1575,1575,0
20230705,173200,215369615,1575,1575,1575,1575,0
20230705,173100,215369615,1575,1575,1575,1575,0
20230705,173000,215369615,1575,1575,1575,1575,0
20230705,172900,215369615,1575,1575,1575,1575,0
20230705,172800,215369615,1575,1575,1575,1575,0
20230705,172700,215369615,1575,1575,1575,1575,0
20230705,172600,215369615,1575,1575,1575,1575,0
20230705,172500,215369615,1575,1575,1575,1575,0
20230705,172400,215369615,1575,1575,1575,1575,0
20230705,172300,215369615,1575,1575,1575,1575,0
20230705,172200,215369615,1575,1575,1575,1575,0
20230705,172100,215369615,1575,1575,1575,1575,0
20230705,172000,215369615,1575,1575,1575,1575,0
20230705,171900,215369615,1575,1575,1575,1575,0
20230705,171800,215369615,1575,1575,1575,1575,0
20230705,171700,215369615,1575,1575,1575,1575,0
20230705,171600,215369615,1575,1575,1575,1575,0
20230705,171500,215369615,1575,1575,1575,1575,0
20230705,171400,215369615,1575,1575,1575,1575,0
20230705,171300,215369615,1575,1575,1575,1575,0
20230705,171200,215369615,1575,1575,1575,1575,0
20230705,171100,215369615,1575,1575,1575,1575,0
20230705,171000,215369615,1575,1575,1575,1575,0
20230705,170900,215369615,1575,1575,1575,1575,8398
20230705,170800,215369615,1575,1575,1575,1575,0
20230705,170700,215369615,1575,1575,1575,1575,0
20230705,170600,215369615,1575,1575,1575,1575,0
20230705,170500,215369615,1575,1575,1575,1575,0
20230705,170400,215369615,1575,1575,1575,1575,0
20230705,170300,215369615,1575,1575,1575,1575,0
20230705,170200,215369615,1575,1575,1575,1575,0
20230705,170100,215369615,1575,1575,1575,1575,0
20230705,170000,215369615,1575,1575,1575,1575,0
20230705,165900,215369615,1575,1575,1575,1575,0
20230705,165800,215369615,1575,1575,1575,1575,0
20230705,165700,215369615,1575,1575,1575,1575,0
20230705,165600,215369615,1575,1575,1575,1575,0
20230705,165500,215369615,1575,1575,1575,1575,0
20230705,165400,215369615,1575,1575,1575,1575,0
20230705,165300,215369615,1575,1575,1575,1575,0
20230705,165200,215369615,1575,1575,1575,1575,0
20230705,165100,215369615,1575,1575,1575,1575,0
20230705,165000,215369615,1575,1575,1575,1575,0
20230705,164900,215369615,1575,1575,1575,1575,0
20230705,164800,215369615,1575,1575,1575,1575,0
20230705,164700,215369615,1575,1575,1575,1575,0
20230705,164600,215369615,1575,1575,1575,1575,0
20230705,164500,215369615,1575,1575,1575,1575,0
20230705,164400,215369615,1575,1575,1575,1575,0
20230705,164300,215369615,1575,1575,1575,1575,0
20230705,164200,215369615,1575,1575,1575,1575,0
20230705,164100,215369615,1575,1575,1575,1575,0
20230705,164000,215369615,1575,1575,1575,1575,0
20230705,163900,215369615,1575,1575,1575,1575,8398
20230705,163800,215369615,1575,1575,1575,1575,0
20230705,163700,215369615,1575,1575,1575,1575,0
20230705,163600,215369615,1575,1575,1575,1575,0
20230705,163500,215369615,1575,1575,1575,1575,0
20230705,163400,215369615,1575,1575,1575,1575,0
20230705,163300,215369615,1575,1575,1575,1575,0
20230705,163200,215369615,1575,1575,1575,1575,0
20230705,163100,215369615,1575,1575,1575,1575,0
20230705,163000,215369615,1575,1575,1575,1575,0
20230705,162900,215369615,1575,1575,1575,1575,0
20230705,162800,215369615,1575,1575,1575,1575,0
20230705,162700,215369615,1575,1575,1575,1575,0
20230705,162600,215369615,1575,1575,1575,1575,0
20230705,162500,215369615,1575,1575,1575,1575,0
20230705,162400,215369615,1575,1575,1575,1575,0
20230705,162300,215369615,1575,1575,1575,1575,0
20230705,162200,215369615,1575,1575,1575,1575,0
20230705,162100,215369615,1575,1575,1575,1575,0
20230705,162000,215369615,1575,1575,1575,1575,0
20230705,161900,215369615,1575,1575,1575,1575,0
20230705,161800,215369615,1575,1575,1575,1575,0
20230705,161700,215369615,1575,1575,1575,1575,0
20230705,161600,215369615,1575,1575,1575,1575,0
20230705,161500,215369615,1575,1575,1575,1575,0
20230705,161400,215369615,1575,1575,1575,1575,0
20230705,161300,215369615,1575,1575,1575,1575,0
20230705,161200,215369615,1575,1575,1575,1575,0
20230705,161100,215369615,1575,1575,1575,1575,0
20230705,161000,215369615,1575,1575,1575,1575,0
20230705,160900,215369615,1575,1575,1575,1575,8398
20230705,160800,215369615,1575,1575,1575,1575,0
20230705,160700,215369615,1575,1575,1575,1575,0
20230705,160600,215369615,1575,1575,1575,1575,0
20230705,160500,215369615,1575,1575,1575,1575,0
20230705,160400,215369615,1575,1575,1575,1575,0
20230705,160300,215369615,1575,1575,1575,1575,0
20230705,160200,215369615,1575,1575,1575,1575,0
20230705,160100,215369615,1575,1575,1575,1575,0
20230705,160000,215369615,1575,1575,1575,1575,0
20230705,155900,215369615,1575,1575,1575,1575,0
20230705,155800,215369615,1575,1575,1575,1575,0
20230705,155700,215369615,1575,1575,1575,1575,0
20230705,155600,215369615,1575,1575,1575,1575,0
20230705,155500,215369615,1575,1575,1575,1575,0
20230705,155400,215369615,1575,1575,1575,1575,0
20230705,155300,215369615,1575,1575,1575,1575,0
20230705,155200,215369615,1575,1575,1575,1575,0
20230705,155100,215369615,1575,1575,1575,1575,0
20230705,155000,215369615,1575,1575,1575,1575,0
20230705,154900,215369615,1575,1575,1575,1575,0
20230705,154800,215369615,1575,1575,1575,1575,0
20230705,154700,215369615,1575,1575,1575,1575,0
20230705,154600,215369615,1575,1575,1575,1575,0
20230705,154500,215369615,1575,1575,1575,1575,0
20230705,154400,215369615,1575,1575,1575,1575,0
20230705,154300,215369615,1575,1575,1575,1575,0
20230705,154200,215369615,1575,1575,1575,1575,0
20230705,154100,215369615,1575,1575,1575,1575,0
20230705,154000,215369615,1575,1575,1575,1575,0
20230705,153900,215369615,1575,1575,1575,1575,8398
20230705,153800,215369615,1575,1575,1575,1575,0
20230705,153700,215369615,1575,1575,1575,1575,0
20230705,153600,215369615,1575,1575,1575,1575,0
20230705,153500,215369615,1575,1575,1575,1575,0
20230705,153400,215369615,1575,1575,1575,1575,0
20230705,153300,215369615,1575,1575,1575,1575,0
20230705,153200,215369615,1575,1575,1575,1575,0
20230705,153100,215369615,1575,1575,1575,1575,0
20230705,153000,215369615,1575,1575,1575,1575,8398
20230705,152900,202142765,1577,1577,1577,1577,0
20230705,152800,202142765,1577,1577,1577,1577,0
20230705,152700,202142765,1577,1577,1577,1577,0
20230705,152600,202142765,1577,1577,1577,1577,0
20230705,152500,202142765,1577,1577,1577,1577,0
20230705,152400,202142765,1577,1577,1577,1577,0
20230705,152300,202142765,1577,1577,1577,1577,0
20230705,152200,202142765,1577,1577,1577,1577,0
20230705,152100,202142765,1577,1577,1577,1577,0
20230705,152000,202142765,1577,1577,1577,1577,0
20230705,151900,202142765,1577,1579,1579,1577,64
20230705,151800,202041829,1579,1579,1579,1579,37
20230705,151700,201983406,1580,1580,1580,1580,47
20230705,151600,201909146,1580,1580,1580,1580,0
20230705,151500,201909146,1580,1580,1580,1580,0
20230705,151400,201909146,1580,1579,1580,1579,117
20230705,151300,201724336,1580,1580,1580,1580,19
20230705,151200,201694316,1579,1579,1579,1579,0
20230705,151100,201694316,1579,1579,1579,1579,16
20230705,151000,201669052,1579,1580,1580,1579,394
20230705,150900,201046581,1582,1580,1582,1580,672
20230705,150800,199984819,1580,1580,1580,1580,2014
20230705,150700,196802699,1581,1581,1581,1581,165
20230705,150600,196541834,1582,1580,1582,1580,50
20230705,150500,196462768,1583,1583,1583,1583,0
20230705,150400,196462768,1583,1583,1583,1583,0
20230705,150300,196462768,1583,1583,1583,1583,0
20230705,150200,196462768,1583,1583,1583,1583,1
20230705,150100,196461185,1577,1577,1577,1577,49
20230705,150000,196383912,1578,1578,1578,1578,1
20230705,145900,196382334,1583,1583,1583,1583,0
20230705,145800,196382334,1583,1583,1583,1583,0
20230705,145700,196382334,1583,1583,1583,1583,10
20230705,145600,196366504,1583,1583,1583,1583,0
20230705,145500,196366504,1583,1583,1583,1583,0
20230705,145400,196366504,1583,1583,1583,1583,33
20230705,145300,196314265,1576,1577,1583,1576,5245
20230705,145200,188018370,1578,1578,1578,1578,0
20230705,145100,188018370,1578,1578,1578,1578,0
20230705,145000,188018370,1578,1578,1578,1578,1
20230705,144900,188016792,1575,1575,1575,1575,0
20230705,144800,188016792,1575,1575,1575,1575,0
20230705,144700,188016792,1575,1575,1575,1575,50
20230705,144600,187938042,1575,1576,1576,1575,271
20230705,144500,187511196,1575,1575,1575,1575,0
20230705,144400,187511196,1575,1575,1575,1575,0
20230705,144300,187511196,1575,1575,1575,1575,0
20230705,144200,187511196,1575,1575,1575,1575,0
20230705,144100,187511196,1575,1575,1575,1575,0
20230705,144000,187511196,1575,1576,1576,1575,1390
20230705,143900,185321317,1577,1577,1577,1577,611
20230705,143800,184357770,1577,1577,1577,1577,0
20230705,143700,184357770,1577,1577,1577,1577,0
20230705,143600,184357770,1577,1579,1579,1577,500
20230705,143500,183568729,1580,1580,1580,1580,17
20230705,143400,183541869,1580,1580,1580,1580,0
20230705,143300,183541869,1580,1580,1580,1580,4
20230705,143200,183535549,1580,1580,1580,1580,42
20230705,143100,183469189,1580,1580,1580,1580,6
20230705,143000,183459709,1580,1580,1580,1580,0
20230705,142900,183459709,1580,1580,1580,1580,0
20230705,142800,183459709,1580,1580,1580,1580,0
20230705,142700,183459709,1580,1581,1581,1580,394
20230705,142600,182836990,1587,1587,1587,1587,1
20230705,142500,182835403,1582,1582,1582,1582,105
20230705,142400,182669293,1580,1580,1580,1580,0
20230705,142300,182669293,1580,1580,1580,1580,0
20230705,142200,182669293,1580,1580,1580,1580,0
20230705,142100,182669293,1580,1580,1580,1580,0
20230705,142000,182669293,1580,1580,1580,1580,0
20230705,141900,182669293,1580,1580,1580,1580,6
20230705,141800,182659813,1588,1588,1588,1588,0
20230705,141700,182659813,1588,1588,1588,1588,0
20230705,141600,182659813,1588,1588,1588,1588,1
20230705,141500,182658225,1589,1589,1589,1589,0
20230705,141400,182658225,1589,1589,1589,1589,0
20230705,141300,182658225,1589,1589,1589,1589,0
20230705,141200,182658225,1589,1589,1589,1589,0
20230705,141100,182658225,1589,1588,1589,1588,12
20230705,141000,182639167,1589,1581,1589,1580,5101
20230705,140900,174576937,1589,1589,1589,1589,0
20230705,140800,174576937,1589,1589,1589,1589,0
20230705,140700,174576937,1589,1589,1589,1589,9
20230705,140600,174562636,1589,1589,1589,1589,0
20230705,140500,174562636,1589,1589,1589,1589,5
20230705,140400,174554691,1589,1589,1589,1589,14
20230705,140300,174532445,1580,1580,1580,1580,0
20230705,140200,174532445,1580,1580,1580,1580,0
20230705,140100,174532445,1580,1580,1580,1580,0
20230705,140000,174532445,1580,1581,1581,1580,983
20230705,135900,172979198,1590,1590,1590,1590,0
20230705,135800,172979198,1590,1590,1590,1590,0
20230705,135700,172979198,1590,1587,1590,1587,180
20230705,135600,172693535,1577,1580,1587,1577,680
20230705,135500,171618082,1584,1584,1584,1584,0
20230705,135400,171618082,1584,1580,1584,1577,582
20230705,135300,170698885,1577,1579,1579,1577,294
20230705,135200,170235172,1580,1579,1580,1577,568
20230705,135100,169339298,1580,1580,1580,1580,0
20230705,135000,169339298,1580,1582,1582,1580,45
20230705,134900,169268196,1577,1584,1584,1577,4002
20230705,134800,162947996,1582,1583,1583,1582,146
20230705,134700,162717019,1583,1583,1583,1583,1
20230705,134600,162715436,1578,1578,1578,1578,0
20230705,134500,162715436,1578,1578,1578,1578,0
20230705,134400,162715436,1578,1578,1578,1578,0
20230705,134300,162715436,1578,1578,1578,1578,20
20230705,134200,162683876,1584,1584,1584,1584,17
20230705,134100,162656948,1588,1588,1588,1588,0
20230705,134000,162656948,1588,1588,1588,1588,0
20230705,133900,162656948,1588,1588,1588,1588,0
20230705,133800,162656948,1588,1588,1588,1588,0
20230705,133700,162656948,1588,1588,1588,1588,0
20230705,133600,162656948,1588,1588,1588,1588,0
20230705,133500,162656948,1588,1588,1588,1588,0
20230705,133400,162656948,1588,1588,1588,1588,0
20230705,133300,162656948,1588,1578,1588,1577,302
20230705,133200,162180633,1590,1590,1590,1590,0
20230705,133100,162180633,1590,1590,1590,1590,0
20230705,133000,162180633,1590,1590,1590,1590,1
20230705,132900,162179043,1578,1578,1578,1578,400
20230705,132800,161547843,1591,1583,1591,1583,800
20230705,132700,160279648,1583,1579,1583,1579,3000
20230705,132600,155536898,1577,1577,1580,1577,1101
20230705,132500,153800618,1580,1580,1580,1580,63
20230705,132400,153701078,1580,1580,1580,1580,1
20230705,132300,153699498,1577,1578,1579,1577,3557
20230705,132200,148087529,1579,1579,1579,1579,25
20230705,132100,148048054,1578,1579,1579,1578,784
20230705,132000,146810189,1579,1579,1579,1579,0
20230705,131900,146810189,1579,1579,1579,1579,141
20230705,131800,146587550,1580,1583,1583,1580,350
20230705,131700,146034547,1581,1580,1583,1580,377
20230705,131600,145438829,1580,1580,1580,1580,150
20230705,131500,145201829,1580,1580,1580,1580,100
20230705,131400,145043829,1580,1580,1580,1580,0
20230705,131300,145043829,1580,1580,1580,1580,879
20230705,131200,143655009,1584,1584,1584,1584,99
20230705,131100,143498193,1585,1585,1585,1585,0
20230705,131000,143498193,1585,1585,1585,1585,0
20230705,130900,143498193,1585,1585,1585,1585,0
20230705,130800,143498193,1585,1585,1585,1585,1
20230705,130700,143496608,1580,1580,1580,1580,360
20230705,130600,142927808,1585,1585,1585,1585,0
20230705,130500,142927808,1585,1585,1585,1585,1
20230705,130400,142926223,1580,1580,1580,1580,131
20230705,130300,142719243,1580,1580,1580,1580,3080
20230705,130200,137852843,1585,1585,1585,1585,0
20230705,130100,137852843,1585,1585,1585,1585,0
20230705,130000,137852843,1585,1585,1585,1585,0
20230705,125900,137852843,1585,1585,1585,1585,118
20230705,125800,137665813,1582,1582,1582,1582,0
20230705,125700,137665813,1582,1582,1582,1582,2
20230705,125600,137662649,1582,1580,1582,1580,52
20230705,125500,137580485,1580,1580,1580,1580,0
20230705,125400,137580485,1580,1580,1580,1580,148
20230705,125300,137346645,1580,1580,1580,1580,501
20230705,125200,136555065,1580,1580,1580,1580,4000
20230705,125100,130235065,1580,1580,1580,1580,29
20230705,125000,130189245,1579,1579,1579,1579,0
20230705,124900,130189245,1579,1579,1579,1579,0
20230705,124800,130189245,1579,1579,1579,1579,50
20230705,124700,130110295,1580,1580,1580,1579,584
20230705,124600,129187825,1580,1580,1580,1580,101
20230705,124500,129028245,1580,1580,1580,1580,0
20230705,124400,129028245,1580,1581,1581,1580,2494
20230705,124300,125087173,1582,1582,1582,1582,20
20230705,124200,125055533,1582,1582,1582,1582,1
20230705,124100,125053951,1582,1582,1582,1582,0
20230705,124000,125053951,1582,1582,1582,1582,36
20230705,123900,124996999,1582,1582,1582,1582,30
20230705,123800,124949539,1582,1582,1582,1582,1
20230705,123700,124947957,1582,1586,1586,1582,1979
20230705,123600,121816296,1583,1583,1583,1583,0
20230705,123500,121816296,1583,1583,1583,1583,1
20230705,123400,121814713,1583,1583,1583,1583,0
20230705,123300,121814713,1583,1583,1583,1583,27
20230705,123200,121771972,1582,1582,1582,1582,0
20230705,123100,121771972,1582,1582,1582,1582,0
20230705,123000,121771972,1582,1582,1582,1582,0
20230705,122900,121771972,1582,1582,1582,1582,0
20230705,122800,121771972,1582,1582,1582,1582,0
20230705,122700,121771972,1582,1582,1582,1582,0
20230705,122600,121771972,1582,1584,1584,1582,6377
20230705,122500,111682091,1586,1586,1586,1586,0
20230705,122400,111682091,1586,1586,1586,1586,0
20230705,122300,111682091,1586,1586,1586,1586,64
20230705,122200,111580587,1586,1586,1586,1586,42
20230705,122100,111513975,1587,1587,1587,1587,2
20230705,122000,111510801,1589,1589,1589,1589,33
20230705,121900,111458364,1589,1589,1589,1589,58
20230705,121800,111366202,1589,1589,1589,1589,0
20230705,121700,111366202,1589,1589,1589,1589,122
20230705,121600,111172344,1584,1584,1584,1584,0
20230705,121500,111172344,1584,1584,1584,1584,155
20230705,121400,110926824,1584,1584,1584,1584,0
20230705,121300,110926824,1584,1584,1584,1584,0
20230705,121200,110926824,1584,1584,1584,1584,400
20230705,121100,110293224,1589,1589,1589,1589,0
20230705,121000,110293224,1589,1589,1589,1589,4
20230705,120900,110286868,1590,1590,1590,1590,0
20230705,120800,110286868,1590,1590,1590,1590,0
20230705,120700,110286868,1590,1590,1590,1590,0
20230705,120600,110286868,1590,1590,1590,1590,0
20230705,120500,110286868,1590,1590,1590,1590,0
20230705,120400,110286868,1590,1590,1590,1590,0
20230705,120300,110286868,1590,1590,1590,1590,1
20230705,120200,110285278,1583,1583,1583,1583,0
20230705,120100,110285278,1583,1583,1583,1583,0
20230705,120000,110285278,1583,1583,1583,1583,0
20230705,115900,110285278,1583,1583,1583,1583,114
20230705,115800,110104816,1583,1583,1583,1583,1256
20230705,115700,108116568,1583,1583,1583,1583,447
20230705,115600,107408967,1583,1583,1583,1583,60
20230705,115500,107313987,1583,1583,1583,1583,18
20230705,115400,107285493,1583,1583,1583,1583,0
20230705,115300,107285493,1583,1583,1583,1583,632
20230705,115200,106285037,1583,1583,1583,1583,0
20230705,115100,106285037,1583,1583,1583,1583,121
20230705,115000,106093494,1583,1583,1583,1583,0
20230705,114900,106093494,1583,1583,1583,1583,0
20230705,114800,106093494,1583,1583,1583,1583,13
20230705,114700,106072915,1583,1583,1583,1583,0
20230705,114600,106072915,1583,1583,1583,1583,0
20230705,114500,106072915,1583,1583,1583,1583,130
20230705,114400,105867125,1593,1593,1593,1593,1
20230705,114300,105865532,1583,1593,1593,1583,12
20230705,114200,105846526,1583,1583,1583,1583,0
20230705,114100,105846526,1583,1584,1584,1583,50
20230705,114000,105767375,1587,1587,1587,1587,6
20230705,113900,105757853,1586,1586,1586,1586,633
20230705,113800,104753915,1586,1586,1586,1586,330
20230705,113700,104230535,1583,1583,1583,1583,0
20230705,113600,104230535,1583,1583,1583,1583,0
20230705,113500,104230535,1583,1583,1583,1583,0
20230705,113400,104230535,1583,1583,1583,1583,272
20230705,113300,103799959,1583,1583,1583,1583,0
20230705,113200,103799959,1583,1583,1583,1583,0
20230705,113100,103799959,1583,1584,1595,1582,3107
20230705,113000,98882367,1584,1584,1584,1584,0
20230705,112900,98882367,1584,1584,1584,1584,350
20230705,112800,98327967,1595,1595,1595,1595,2
20230705,112700,98324777,1595,1585,1595,1584,1497
20230705,112600,95952840,1584,1585,1585,1584,416
20230705,112500,95293588,1584,1584,1584,1584,108
20230705,112400,95122516,1585,1588,1588,1585,7245
20230705,112300,83635702,1589,1589,1589,1589,1034
20230705,112200,81992676,1589,1589,1589,1589,0
20230705,112100,81992676,1589,1589,1589,1589,0
20230705,112000,81992676,1589,1589,1589,1589,1
20230705,111900,81991087,1590,1590,1590,1590,1
20230705,111800,81989497,1590,1590,1590,1590,0
20230705,111700,81989497,1590,1590,1590,1590,0
20230705,111600,81989497,1590,1590,1590,1590,341
20230705,111500,81447307,1590,1590,1590,1590,0
20230705,111400,81447307,1590,1591,1591,1590,3700
20230705,111300,75564306,1590,1591,1591,1590,484
20230705,111200,74794303,1591,1591,1591,1591,0
20230705,111100,74794303,1591,1591,1591,1591,0
20230705,111000,74794303,1591,1591,1591,1591,500
20230705,110900,73998803,1598,1598,1598,1598,0
20230705,110800,73998803,1598,1598,1598,1598,0
20230705,110700,73998803,1598,1598,1598,1598,10
20230705,110600,73982823,1590,1590,1590,1590,0
20230705,110500,73982823,1590,1590,1590,1590,721
20230705,110400,72836433,1598,1598,1598,1598,0
20230705,110300,72836433,1598,1598,1598,1598,0
20230705,110200,72836433,1598,1598,1598,1598,1
20230705,110100,72834835,1598,1598,1598,1598,0
20230705,110000,72834835,1598,1598,1598,1598,0
20230705,105900,72834835,1598,1598,1598,1598,0
20230705,105800,72834835,1598,1598,1598,1598,1
20230705,105700,72833237,1590,1590,1590,1590,0
20230705,105600,72833237,1590,1591,1591,1590,5000
20230705,105500,64879280,1590,1590,1590,1590,0
20230705,105400,64879280,1590,1590,1590,1590,0
20230705,105300,64879280,1590,1590,1590,1590,0
20230705,105200,64879280,1590,1590,1590,1590,0
20230705,105100,64879280,1590,1590,1590,1590,0
20230705,105000,64879280,1590,1590,1590,1590,4000
20230705,104900,58519280,1590,1590,1590,1590,628
20230705,104800,57520760,1590,1590,1590,1590,0
20230705,104700,57520760,1590,1590,1590,1590,100
20230705,104600,57361760,1598,1598,1598,1598,0
20230705,104500,57361760,1598,1598,1598,1598,0
20230705,104400,57361760,1598,1598,1598,1598,0
20230705,104300,57361760,1598,1598,1598,1598,0
20230705,104200,57361760,1598,1598,1598,1598,0
20230705,104100,57361760,1598,1598,1598,1598,0
20230705,104000,57361760,1598,1598,1598,1598,1
20230705,103900,57360162,1588,1588,1588,1588,0
20230705,103800,57360162,1588,1597,1597,1588,5000
20230705,103700,49415090,1597,1597,1597,1597,0
20230705,103600,49415090,1597,1597,1597,1597,50
20230705,103500,49335240,1598,1598,1598,1598,15
20230705,103400,49311270,1598,1598,1598,1598,0
20230705,103300,49311270,1598,1598,1598,1598,15
20230705,103200,49287300,1598,1598,1598,1598,10
20230705,103100,49271320,1598,1598,1598,1598,0
20230705,103000,49271320,1598,1598,1598,1598,38
20230705,102900,49210596,1595,1595,1595,1595,300
20230705,102800,48732096,1595,1595,1595,1595,0
20230705,102700,48732096,1595,1595,1595,1595,0
20230705,102600,48732096,1595,1595,1595,1595,0
20230705,102500,48732096,1595,1595,1595,1595,234
20230705,102400,48358866,1595,1595,1595,1595,0
20230705,102300,48358866,1595,1595,1595,1595,930
20230705,102200,46875516,1594,1594,1594,1594,0
20230705,102100,46875516,1594,1594,1594,1594,100
20230705,102000,46716116,1594,1594,1594,1594,100
20230705,101900,46556716,1595,1595,1595,1595,70
20230705,101800,46445066,1589,1589,1589,1589,0
20230705,101700,46445066,1589,1589,1589,1589,0
20230705,101600,46445066,1589,1589,1589,1589,158
20230705,101500,46194004,1589,1598,1598,1589,3895
20230705,101400,39973349,1598,1598,1598,1598,0
20230705,101300,39973349,1598,1598,1598,1598,30
20230705,101200,39925409,1598,1598,1598,1598,0
20230705,101100,39925409,1598,1598,1598,1598,0
20230705,101000,39925409,1598,1598,1598,1598,1
20230705,100900,39923811,1598,1597,1598,1597,138
20230705,100800,39703296,1589,1590,1590,1589,400
20230705,100700,39067694,1592,1592,1592,1592,0
20230705,100600,39067694,1592,1592,1592,1592,25
20230705,100500,39027894,1592,1592,1592,1592,3
20230705,100400,39023118,1592,1592,1592,1592,2
20230705,100300,39019934,1598,1598,1598,1598,0
20230705,100200,39019934,1598,1598,1598,1598,0
20230705,100100,39019934,1598,1598,1598,1598,0
20230705,100000,39019934,1598,1598,1598,1598,0
20230705,095900,39019934,1598,1598,1598,1598,0
20230705,095800,39019934,1598,1598,1598,1598,0
20230705,095700,39019934,1598,1598,1598,1598,0
20230705,095600,39019934,1598,1598,1598,1598,0
20230705,095500,39019934,1598,1598,1598,1598,0
20230705,095400,39019934,1598,1598,1598,1598,0
20230705,095300,39019934,1598,1598,1598,1598,1
20230705,095200,39018336,1589,1598,1598,1589,2
20230705,095100,39015149,1588,1588,1588,1588,0
20230705,095000,39015149,1588,1590,1590,1588,3500
20230705,094900,33455124,1599,1599,1599,1599,4
20230705,094800,33448728,1599,1599,1599,1599,2
20230705,094700,33445530,1590,1599,1599,1590,1501
20230705,094600,31058931,1591,1591,1591,1591,0
20230705,094500,31058931,1591,1599,1599,1590,651
20230705,094400,30023432,1590,1594,1594,1590,136
20230705,094300,29807160,1594,1594,1594,1594,231
20230705,094200,29438946,1595,1595,1595,1595,100
20230705,094100,29279446,1595,1595,1595,1595,1642
20230705,094000,26660456,1599,1599,1599,1599,0
20230705,093900,26660456,1599,1599,1599,1599,10
20230705,093800,26644466,1599,1593,1599,1593,300
20230705,093700,26166116,1593,1593,1593,1593,1
20230705,093600,26164523,1593,1593,1593,1593,1
20230705,093500,26162930,1599,1599,1599,1599,1
20230705,093400,26161331,1591,1592,1593,1588,2206
20230705,093300,22650297,1593,1593,1599,1592,1324
20230705,093200,20541060,1594,1594,1594,1594,2
20230705,093100,20537872,1596,1596,1596,1596,1
20230705,093000,20536276,1600,1595,1600,1594,1501
20230705,092900,18143247,1595,1596,1596,1595,250
20230705,092800,17744437,1600,1600,1600,1600,0
20230705,092700,17744437,1600,1600,1600,1600,0
20230705,092600,17744437,1600,1600,1600,1600,0
20230705,092500,17744437,1600,1600,1600,1600,2335
20230705,092400,14008437,1600,1600,1600,1600,484
20230705,092300,13234037,1600,1600,1600,1600,0
20230705,092200,13234037,1600,1600,1600,1600,1
20230705,092100,13232437,1596,1596,1596,1596,900
20230705,092000,11796037,1600,1600,1600,1600,100
20230705,091900,11636037,1600,1600,1600,1600,0
20230705,091800,11636037,1600,1600,1600,1600,0
20230705,091700,11636037,1600,1600,1600,1600,201
20230705,091600,11314437,1596,1596,1596,1596,0
20230705,091500,11314437,1596,1596,1596,1596,0
20230705,091400,11314437,1596,1596,1596,1596,700
20230705,091300,10197237,1605,1605,1605,1605,1
20230705,091200,10195632,1596,1596,1596,1596,3700
20230705,091100,4290432,1605,1605,1605,1605,1
20230705,091000,4288827,1600,1600,1600,1600,379
20230705,090900,3682427,1600,1600,1600,1600,1
20230705,090800,3680827,1605,1605,1605,1605,0
20230705,090700,3680827,1605,1605,1605,1605,0
20230705,090600,3680827,1605,1605,1605,1605,0
20230705,090500,3680827,1605,1605,1605,1605,0
20230705,090400,3680827,1605,1605,1605,1605,623
20230705,090300,2680912,1596,1598,1598,1596,1023
20230705,090200,1046749,1598,1599,1599,1598,258
20230705,090100,634464,1608,1600,1608,1600,291
20230705,090000,167336,1609,1609,1609,1609,104