KissMeData/096350/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195200,5531259934,779,779,779,779,141884
20230705,195100,5531259934,779,779,779,779,0
20230705,195000,5531259934,779,779,779,779,0
20230705,194900,5531259934,779,779,779,779,0
20230705,194800,5531259934,779,779,779,779,0
20230705,194700,5531259934,779,779,779,779,0
20230705,194600,5531259934,779,779,779,779,0
20230705,194500,5531259934,779,779,779,779,0
20230705,194400,5531259934,779,779,779,779,0
20230705,194300,5531259934,779,779,779,779,0
20230705,194200,5531259934,779,779,779,779,0
20230705,194100,5531259934,779,779,779,779,0
20230705,194000,5531259934,779,779,779,779,0
20230705,193900,5531259934,779,779,779,779,0
20230705,193800,5531259934,779,779,779,779,0
20230705,193700,5531259934,779,779,779,779,0
20230705,193600,5531259934,779,779,779,779,0
20230705,193500,5531259934,779,779,779,779,0
20230705,193400,5531259934,779,779,779,779,0
20230705,193300,5531259934,779,779,779,779,0
20230705,193200,5531259934,779,779,779,779,0
20230705,193100,5531259934,779,779,779,779,0
20230705,193000,5531259934,779,779,779,779,0
20230705,192900,5531259934,779,779,779,779,0
20230705,192800,5531259934,779,779,779,779,0
20230705,192700,5531259934,779,779,779,779,0
20230705,192600,5531259934,779,779,779,779,0
20230705,192500,5531259934,779,779,779,779,0
20230705,192400,5531259934,779,779,779,779,0
20230705,192300,5531259934,779,779,779,779,0
20230705,192200,5531259934,779,779,779,779,141884
20230705,192100,5531259934,779,779,779,779,0
20230705,192000,5531259934,779,779,779,779,0
20230705,191900,5531259934,779,779,779,779,0
20230705,191800,5531259934,779,779,779,779,0
20230705,191700,5531259934,779,779,779,779,0
20230705,191600,5531259934,779,779,779,779,0
20230705,191500,5531259934,779,779,779,779,0
20230705,191400,5531259934,779,779,779,779,0
20230705,191300,5531259934,779,779,779,779,0
20230705,191200,5531259934,779,779,779,779,0
20230705,191100,5531259934,779,779,779,779,0
20230705,191000,5531259934,779,779,779,779,0
20230705,190900,5531259934,779,779,779,779,0
20230705,190800,5531259934,779,779,779,779,0
20230705,190700,5531259934,779,779,779,779,0
20230705,190600,5531259934,779,779,779,779,0
20230705,190500,5531259934,779,779,779,779,0
20230705,190400,5531259934,779,779,779,779,0
20230705,190300,5531259934,779,779,779,779,0
20230705,190200,5531259934,779,779,779,779,0
20230705,190100,5531259934,779,779,779,779,0
20230705,190000,5531259934,779,779,779,779,0
20230705,185900,5531259934,779,779,779,779,0
20230705,185800,5531259934,779,779,779,779,0
20230705,185700,5531259934,779,779,779,779,0
20230705,185600,5531259934,779,779,779,779,0
20230705,185500,5531259934,779,779,779,779,0
20230705,185400,5531259934,779,779,779,779,0
20230705,185300,5531259934,779,779,779,779,0
20230705,185200,5531259934,779,779,779,779,141884
20230705,185100,5531259934,779,779,779,779,0
20230705,185000,5531259934,779,779,779,779,0
20230705,184900,5531259934,779,779,779,779,0
20230705,184800,5531259934,779,779,779,779,0
20230705,184700,5531259934,779,779,779,779,0
20230705,184600,5531259934,779,779,779,779,0
20230705,184500,5531259934,779,779,779,779,0
20230705,184400,5531259934,779,779,779,779,0
20230705,184300,5531259934,779,779,779,779,0
20230705,184200,5531259934,779,779,779,779,0
20230705,184100,5531259934,779,779,779,779,0
20230705,184000,5531259934,779,779,779,779,0
20230705,183900,5531259934,779,779,779,779,0
20230705,183800,5531259934,779,779,779,779,0
20230705,183700,5531259934,779,779,779,779,0
20230705,183600,5531259934,779,779,779,779,0
20230705,183500,5531259934,779,779,779,779,0
20230705,183400,5531259934,779,779,779,779,0
20230705,183300,5531259934,779,779,779,779,0
20230705,183200,5531259934,779,779,779,779,0
20230705,183100,5531259934,779,779,779,779,0
20230705,183000,5531259934,779,779,779,779,0
20230705,182900,5531259934,779,779,779,779,0
20230705,182800,5531259934,779,779,779,779,0
20230705,182700,5531259934,779,779,779,779,0
20230705,182600,5531259934,779,779,779,779,0
20230705,182500,5531259934,779,779,779,779,0
20230705,182400,5531259934,779,779,779,779,0
20230705,182300,5531259934,779,779,779,779,0
20230705,182200,5531259934,779,779,779,779,141884
20230705,182100,5531259934,779,779,779,779,0
20230705,182000,5531259934,779,779,779,779,0
20230705,181900,5531259934,779,779,779,779,0
20230705,181800,5531259934,779,779,779,779,0
20230705,181700,5531259934,779,779,779,779,0
20230705,181600,5531259934,779,779,779,779,0
20230705,181500,5531259934,779,779,779,779,0
20230705,181400,5531259934,779,779,779,779,0
20230705,181300,5531259934,779,779,779,779,0
20230705,181200,5531259934,779,779,779,779,0
20230705,181100,5531259934,779,779,779,779,0
20230705,181000,5531259934,779,779,779,779,0
20230705,180900,5531259934,779,779,779,779,0
20230705,180800,5531259934,779,779,779,779,0
20230705,180700,5531259934,779,779,779,779,0
20230705,180600,5531259934,779,779,779,779,0
20230705,180500,5531259934,779,779,779,779,0
20230705,180400,5531259934,779,779,779,779,0
20230705,180300,5531259934,779,779,779,779,0
20230705,180200,5531259934,779,779,779,779,0
20230705,180100,5531259934,779,779,779,779,0
20230705,180000,5531259934,779,779,779,779,0
20230705,175900,5531259934,779,779,779,779,0
20230705,175800,5531259934,779,779,779,779,0
20230705,175700,5531259934,779,779,779,779,0
20230705,175600,5531259934,779,779,779,779,0
20230705,175500,5531259934,779,779,779,779,0
20230705,175400,5531259934,779,779,779,779,0
20230705,175300,5531259934,779,779,779,779,0
20230705,175200,5531259934,779,779,779,779,141884
20230705,175100,5531259934,779,779,779,779,0
20230705,175000,5531259934,779,779,779,779,0
20230705,174900,5531259934,779,779,779,779,0
20230705,174800,5531259934,779,779,779,779,0
20230705,174700,5531259934,779,779,779,779,0
20230705,174600,5531259934,779,779,779,779,0
20230705,174500,5531259934,779,779,779,779,0
20230705,174400,5531259934,779,779,779,779,0
20230705,174300,5531259934,779,779,779,779,0
20230705,174200,5531259934,779,779,779,779,0
20230705,174100,5531259934,779,779,779,779,0
20230705,174000,5531259934,779,779,779,779,0
20230705,173900,5531259934,779,779,779,779,0
20230705,173800,5531259934,779,779,779,779,0
20230705,173700,5531259934,779,779,779,779,0
20230705,173600,5531259934,779,779,779,779,0
20230705,173500,5531259934,779,779,779,779,0
20230705,173400,5531259934,779,779,779,779,0
20230705,173300,5531259934,779,779,779,779,0
20230705,173200,5531259934,779,779,779,779,0
20230705,173100,5531259934,779,779,779,779,0
20230705,173000,5531259934,779,779,779,779,0
20230705,172900,5531259934,779,779,779,779,0
20230705,172800,5531259934,779,779,779,779,0
20230705,172700,5531259934,779,779,779,779,0
20230705,172600,5531259934,779,779,779,779,0
20230705,172500,5531259934,779,779,779,779,0
20230705,172400,5531259934,779,779,779,779,0
20230705,172300,5531259934,779,779,779,779,0
20230705,172200,5531259934,779,779,779,779,141884
20230705,172100,5531259934,779,779,779,779,0
20230705,172000,5531259934,779,779,779,779,0
20230705,171900,5531259934,779,779,779,779,0
20230705,171800,5531259934,779,779,779,779,0
20230705,171700,5531259934,779,779,779,779,0
20230705,171600,5531259934,779,779,779,779,0
20230705,171500,5531259934,779,779,779,779,0
20230705,171400,5531259934,779,779,779,779,0
20230705,171300,5531259934,779,779,779,779,0
20230705,171200,5531259934,779,779,779,779,0
20230705,171100,5531259934,779,779,779,779,0
20230705,171000,5531259934,779,779,779,779,0
20230705,170900,5531259934,779,779,779,779,0
20230705,170800,5531259934,779,779,779,779,0
20230705,170700,5531259934,779,779,779,779,0
20230705,170600,5531259934,779,779,779,779,0
20230705,170500,5531259934,779,779,779,779,0
20230705,170400,5531259934,779,779,779,779,0
20230705,170300,5531259934,779,779,779,779,0
20230705,170200,5531259934,779,779,779,779,0
20230705,170100,5531259934,779,779,779,779,0
20230705,170000,5531259934,779,779,779,779,0
20230705,165900,5531259934,779,779,779,779,0
20230705,165800,5531259934,779,779,779,779,0
20230705,165700,5531259934,779,779,779,779,0
20230705,165600,5531259934,779,779,779,779,0
20230705,165500,5531259934,779,779,779,779,0
20230705,165400,5531259934,779,779,779,779,0
20230705,165300,5531259934,779,779,779,779,0
20230705,165200,5531259934,779,779,779,779,141884
20230705,165100,5531259934,779,779,779,779,0
20230705,165000,5531259934,779,779,779,779,0
20230705,164900,5531259934,779,779,779,779,0
20230705,164800,5531259934,779,779,779,779,0
20230705,164700,5531259934,779,779,779,779,0
20230705,164600,5531259934,779,779,779,779,0
20230705,164500,5531259934,779,779,779,779,0
20230705,164400,5531259934,779,779,779,779,0
20230705,164300,5531259934,779,779,779,779,0
20230705,164200,5531259934,779,779,779,779,0
20230705,164100,5531259934,779,779,779,779,0
20230705,164000,5531259934,779,779,779,779,0
20230705,163900,5531259934,779,779,779,779,0
20230705,163800,5531259934,779,779,779,779,0
20230705,163700,5531259934,779,779,779,779,0
20230705,163600,5531259934,779,779,779,779,0
20230705,163500,5531259934,779,779,779,779,0
20230705,163400,5531259934,779,779,779,779,0
20230705,163300,5531259934,779,779,779,779,0
20230705,163200,5531259934,779,779,779,779,0
20230705,163100,5531259934,779,779,779,779,0
20230705,163000,5531259934,779,779,779,779,0
20230705,162900,5531259934,779,779,779,779,0
20230705,162800,5531259934,779,779,779,779,0
20230705,162700,5531259934,779,779,779,779,0
20230705,162600,5531259934,779,779,779,779,0
20230705,162500,5531259934,779,779,779,779,0
20230705,162400,5531259934,779,779,779,779,0
20230705,162300,5531259934,779,779,779,779,0
20230705,162200,5531259934,779,779,779,779,141884
20230705,162100,5531259934,779,779,779,779,0
20230705,162000,5531259934,779,779,779,779,0
20230705,161900,5531259934,779,779,779,779,0
20230705,161800,5531259934,779,779,779,779,0
20230705,161700,5531259934,779,779,779,779,0
20230705,161600,5531259934,779,779,779,779,0
20230705,161500,5531259934,779,779,779,779,0
20230705,161400,5531259934,779,779,779,779,0
20230705,161300,5531259934,779,779,779,779,0
20230705,161200,5531259934,779,779,779,779,0
20230705,161100,5531259934,779,779,779,779,0
20230705,161000,5531259934,779,779,779,779,0
20230705,160900,5531259934,779,779,779,779,0
20230705,160800,5531259934,779,779,779,779,0
20230705,160700,5531259934,779,779,779,779,0
20230705,160600,5531259934,779,779,779,779,0
20230705,160500,5531259934,779,779,779,779,0
20230705,160400,5531259934,779,779,779,779,0
20230705,160300,5531259934,779,779,779,779,0
20230705,160200,5531259934,779,779,779,779,0
20230705,160100,5531259934,779,779,779,779,0
20230705,160000,5531259934,779,779,779,779,0
20230705,155900,5531259934,779,779,779,779,0
20230705,155800,5531259934,779,779,779,779,0
20230705,155700,5531259934,779,779,779,779,0
20230705,155600,5531259934,779,779,779,779,0
20230705,155500,5531259934,779,779,779,779,0
20230705,155400,5531259934,779,779,779,779,0
20230705,155300,5531259934,779,779,779,779,0
20230705,155200,5531259934,779,779,779,779,141884
20230705,155100,5531259934,779,779,779,779,0
20230705,155000,5531259934,779,779,779,779,0
20230705,154900,5531259934,779,779,779,779,0
20230705,154800,5531259934,779,779,779,779,0
20230705,154700,5531259934,779,779,779,779,0
20230705,154600,5531259934,779,779,779,779,0
20230705,154500,5531259934,779,779,779,779,0
20230705,154400,5531259934,779,779,779,779,0
20230705,154300,5531259934,779,779,779,779,0
20230705,154200,5531259934,779,779,779,779,0
20230705,154100,5531259934,779,779,779,779,0
20230705,154000,5531259934,779,779,779,779,0
20230705,153900,5531259934,779,779,779,779,0
20230705,153800,5531259934,779,779,779,779,0
20230705,153700,5531259934,779,779,779,779,0
20230705,153600,5531259934,779,779,779,779,0
20230705,153500,5531259934,779,779,779,779,0
20230705,153400,5531259934,779,779,779,779,0
20230705,153300,5531259934,779,779,779,779,0
20230705,153200,5531259934,779,779,779,779,0
20230705,153100,5531259934,779,779,779,779,0
20230705,153000,5531259934,779,779,779,779,141884
20230705,152900,5420732298,779,779,779,779,0
20230705,152800,5420732298,779,779,779,779,0
20230705,152700,5420732298,779,779,779,779,0
20230705,152600,5420732298,779,779,779,779,0
20230705,152500,5420732298,779,779,779,779,0
20230705,152400,5420732298,779,779,779,779,0
20230705,152300,5420732298,779,779,779,779,0
20230705,152200,5420732298,779,779,779,779,0
20230705,152100,5420732298,779,779,779,779,0
20230705,152000,5420732298,779,779,779,779,0
20230705,151900,5420732298,779,776,779,775,42745
20230705,151800,5387558901,775,776,777,775,45829
20230705,151700,5352016634,777,777,777,776,4473
20230705,151600,5348541914,777,777,777,777,4026
20230705,151500,5345413712,776,781,781,776,12836
20230705,151400,5335433262,781,780,781,780,8748
20230705,151300,5328609815,780,778,781,778,24312
20230705,151200,5309656423,780,780,780,779,6851
20230705,151100,5304317619,780,780,780,780,5134
20230705,151000,5300313099,780,778,780,777,29646
20230705,150900,5277237549,778,777,778,777,4219
20230705,150800,5273955785,777,777,777,776,9112
20230705,150700,5266881382,777,776,777,776,5439
20230705,150600,5262658022,776,776,776,775,20644
20230705,150500,5246639068,777,776,777,776,7142
20230705,150400,5241091762,776,776,777,776,6118
20230705,150300,5236340135,776,777,777,776,5014
20230705,150200,5232445841,776,777,779,776,4736
20230705,150100,5228769005,776,777,779,776,17316
20230705,150000,5215318653,777,778,779,777,11739
20230705,145900,5206195131,778,778,779,778,4917
20230705,145800,5202366378,779,778,779,778,4337
20230705,145700,5198988855,778,778,778,777,15355
20230705,145600,5187043266,778,777,778,777,12659
20230705,145500,5177205417,777,779,779,776,14224
20230705,145400,5166153341,778,779,779,778,1661
20230705,145300,5164859425,778,779,779,778,9653
20230705,145200,5157347413,780,779,780,779,9597
20230705,145100,5149865780,780,779,780,779,1660
20230705,145000,5148572638,779,778,779,777,20608
20230705,144900,5132553582,778,778,778,778,6338
20230705,144800,5127622618,779,779,779,779,3317
20230705,144700,5125038675,778,778,778,778,3474
20230705,144600,5122335903,778,780,780,777,5684
20230705,144500,5117911602,780,779,781,779,4378
20230705,144400,5114496265,779,780,780,779,4878
20230705,144300,5110691445,780,780,780,780,7663
20230705,144200,5104714305,780,780,780,779,4636
20230705,144100,5101101251,780,777,780,777,151198
20230705,144000,4983469615,776,778,778,776,15825
20230705,143900,4971181432,778,778,778,777,4777
20230705,143800,4967466364,777,777,777,777,2104
20230705,143700,4965831556,777,778,778,777,3799
20230705,143600,4962877989,777,775,777,774,24366
20230705,143500,4943990695,774,775,776,774,11597
20230705,143400,4935001443,775,775,776,774,9203
20230705,143300,4927871555,775,775,775,774,21025
20230705,143200,4911577185,775,777,777,775,19040
20230705,143100,4896806486,777,778,779,776,20222
20230705,143000,4881085951,777,777,778,777,7635
20230705,142900,4875148885,776,778,778,776,23983
20230705,142800,4856498090,778,777,778,777,3545
20230705,142700,4853741967,776,777,777,776,4279
20230705,142600,4850417388,777,776,777,776,8837
20230705,142500,4843559866,776,776,777,775,8737
20230705,142400,4836779069,777,779,779,777,12767
20230705,142300,4826847219,778,778,780,778,6435
20230705,142200,4821837839,779,780,781,778,6952
20230705,142100,4816418021,779,777,779,777,9411
20230705,142000,4809095409,777,776,777,776,8993
20230705,141900,4802108865,776,776,782,775,17124
20230705,141800,4788795160,776,777,777,775,5468
20230705,141700,4784549355,777,775,777,774,25187
20230705,141600,4765011352,774,774,775,774,5931
20230705,141500,4760417437,776,776,776,775,5747
20230705,141400,4755957766,774,774,774,773,12221
20230705,141300,4746499312,772,772,772,772,8191
20230705,141200,4740175860,772,775,775,772,40674
20230705,141100,4708738038,775,778,778,775,213251
20230705,141000,4543394513,778,778,778,777,11009
20230705,140900,4534833770,779,778,779,778,6269
20230705,140800,4529951488,779,779,779,779,1613
20230705,140700,4528694961,779,779,779,779,2588
20230705,140600,4526678909,779,779,779,778,3178
20230705,140500,4524205039,779,780,780,779,1061
20230705,140400,4523377505,779,779,779,779,3668
20230705,140300,4520520133,779,779,779,779,12
20230705,140200,4520510785,780,779,780,779,23561
20230705,140100,4502134475,779,779,780,779,2030
20230705,140000,4500553102,780,780,781,780,8788
20230705,135900,4493698454,780,781,781,780,5153
20230705,135800,4489673965,781,781,781,781,1024
20230705,135700,4488874221,781,781,781,781,2502
20230705,135600,4486920159,781,781,781,780,275
20230705,135500,4486705394,781,782,782,781,2855
20230705,135400,4484474532,781,781,781,781,824
20230705,135300,4483830988,781,782,782,781,1130
20230705,135200,4482947528,782,782,783,782,522
20230705,135100,4482539303,781,781,781,781,1597
20230705,135000,4481292046,780,780,781,780,24234
20230705,134900,4462383818,780,780,781,780,2252
20230705,134800,4460627030,781,781,781,780,1805
20230705,134700,4459217688,781,781,781,781,9140
20230705,134600,4452079348,782,782,782,781,15
20230705,134500,4452067619,781,780,782,780,6931
20230705,134400,4446653529,781,782,782,780,6375
20230705,134300,4441674634,782,780,782,780,438
20230705,134200,4441332161,780,782,784,780,10967
20230705,134100,4432771312,782,781,782,781,5459
20230705,134000,4428502798,781,780,781,780,10611
20230705,133900,4420218888,780,781,781,780,1577
20230705,133800,4418987751,782,782,782,782,1095
20230705,133700,4418131461,782,780,785,780,5533
20230705,133600,4413804910,780,781,781,780,3667
20230705,133500,4410942652,781,782,782,781,8176
20230705,133400,4404554097,783,783,783,783,1506
20230705,133300,4403374899,783,783,783,782,11323
20230705,133200,4394510079,783,785,785,783,6060
20230705,133100,4389761689,785,783,785,783,1774
20230705,133000,4388371299,783,784,784,783,16648
20230705,132900,4375319723,784,785,785,784,30377
20230705,132800,4351475778,785,785,785,785,1051
20230705,132700,4350650743,786,785,786,785,5857
20230705,132600,4346052898,785,785,785,785,451
20230705,132500,4345698863,785,786,786,785,18484
20230705,132400,4331187879,786,785,786,785,941
20230705,132300,4330448364,785,786,786,785,78
20230705,132200,4330387063,786,786,787,785,3205
20230705,132100,4327869926,786,786,789,786,14319
20230705,132000,4316591986,786,786,786,785,2578
20230705,131900,4314566435,785,786,786,785,716
20230705,131800,4314004069,786,786,786,785,828
20230705,131700,4313354025,787,784,787,784,6700
20230705,131600,4308090738,785,786,786,785,14275
20230705,131500,4296884783,786,785,786,785,79
20230705,131400,4296822758,785,785,785,784,7192
20230705,131300,4291178313,785,784,785,784,1085
20230705,131200,4290326923,784,784,785,784,6513
20230705,131100,4285219931,784,785,786,784,21807
20230705,131000,4268110865,785,788,788,785,2100
20230705,130900,4266462065,786,792,792,785,61656
20230705,130800,4217952429,792,791,792,790,2501
20230705,130700,4215973372,791,791,791,791,18160
20230705,130600,4201608812,790,791,791,790,5072
20230705,130500,4197597915,790,790,791,790,11976
20230705,130400,4188134875,788,790,790,788,8832
20230705,130300,4181157915,790,790,791,789,10158
20230705,130200,4173133242,790,788,790,788,20843
20230705,130100,4156689829,788,787,788,787,1268
20230705,130000,4155691712,787,787,787,787,1
20230705,125900,4155690925,787,787,787,787,189
20230705,125800,4155542182,787,786,787,786,3270
20230705,125700,4152971952,786,785,786,785,704
20230705,125600,4152419211,785,787,788,785,7419
20230705,125500,4146582034,786,786,786,785,4160
20230705,125400,4143314945,785,785,785,785,212
20230705,125300,4143148525,785,785,786,785,1405
20230705,125200,4142045592,786,785,786,785,3139
20230705,125100,4139581353,785,786,786,785,5093
20230705,125000,4135580801,785,786,786,785,7288
20230705,124900,4129858969,786,786,786,785,742
20230705,124800,4129275807,785,786,786,785,1441
20230705,124700,4128143734,786,786,786,786,200
20230705,124600,4127986534,786,787,787,786,5078
20230705,124500,4123995216,787,787,787,786,1254
20230705,124400,4123009068,787,787,787,787,9995
20230705,124300,4115143003,787,787,788,787,6354
20230705,124200,4110141805,787,788,789,787,11807
20230705,124100,4100837878,788,788,788,788,209
20230705,124000,4100673186,788,789,789,788,1275
20230705,123900,4099667811,789,788,789,788,6609
20230705,123800,4094456908,788,788,788,788,10553
20230705,123700,4086141144,788,787,788,787,2529
20230705,123600,4084148293,787,789,789,787,1131
20230705,123500,4083257940,789,786,789,786,21539
20230705,123400,4066287044,786,787,787,786,2348
20230705,123300,4064440079,787,788,788,787,2894
20230705,123200,4062162278,788,789,789,788,6546
20230705,123100,4057003941,789,788,789,788,5268
20230705,123000,4052851096,788,788,789,788,8516
20230705,122900,4046139132,788,785,789,785,87384
20230705,122800,3977421206,784,784,784,783,11453
20230705,122700,3968443705,784,783,784,783,95
20230705,122600,3968369245,783,783,783,782,6622
20230705,122500,3963186067,782,782,783,782,271
20230705,122400,3962974140,783,784,784,783,1253
20230705,122300,3961993039,783,782,783,782,11840
20230705,122200,3952726849,782,781,782,781,1408
20230705,122100,3951626176,781,782,782,781,2172
20230705,122000,3949929344,781,781,782,781,2255
20230705,121900,3948166935,781,782,782,781,2802
20230705,121800,3945976071,782,781,782,781,8561
20230705,121700,3939285378,781,780,781,780,9
20230705,121600,3939278357,780,780,780,780,800
20230705,121500,3938654357,781,780,781,780,805
20230705,121400,3938025910,780,780,782,780,2504
20230705,121300,3936070290,781,778,781,778,15591
20230705,121200,3923912492,778,778,779,778,517
20230705,121100,3923510265,779,778,779,778,2098
20230705,121000,3921875933,779,778,779,778,7
20230705,120900,3921870486,778,778,779,778,1006
20230705,120800,3921086818,778,778,778,778,859
20230705,120700,3920418516,778,778,779,778,69
20230705,120600,3920364828,778,778,779,778,1526
20230705,120500,3919177539,779,778,779,778,10243
20230705,120400,3911207940,778,778,779,778,5847
20230705,120300,3906655541,779,780,780,779,6732
20230705,120200,3901409628,780,781,781,780,27143
20230705,120100,3880237414,781,781,781,780,4134
20230705,120000,3877010159,782,779,782,779,14833
20230705,115900,3865435669,780,781,781,780,5707
20230705,115800,3860981084,782,778,782,778,16692
20230705,115700,3847965361,778,777,778,777,15006
20230705,115600,3836290984,777,777,777,777,2744
20230705,115500,3834158896,777,777,777,777,4357
20230705,115400,3830773507,777,778,778,777,6007
20230705,115300,3826105718,778,777,779,777,7207
20230705,115200,3820498096,777,778,778,777,2688
20230705,115100,3818407990,778,779,779,778,2221
20230705,115000,3816679502,779,779,779,778,3335
20230705,114900,3814081538,779,775,779,775,5208
20230705,114800,3810033967,776,775,776,775,1681
20230705,114700,3808730141,775,775,776,775,1305
20230705,114600,3807717499,775,775,776,774,855
20230705,114500,3807054870,775,775,776,774,9815
20230705,114400,3799454416,776,775,776,775,3223
20230705,114300,3796956488,775,776,777,775,20965
20230705,114200,3780705889,776,776,777,776,4333
20230705,114100,3777339473,776,777,777,775,20672
20230705,114000,3761292197,778,778,778,778,0
20230705,113900,3761292197,778,777,778,777,3928
20230705,113800,3758236989,778,778,779,775,38933
20230705,113700,3728013305,778,778,779,778,431
20230705,113600,3727677985,778,779,779,777,11507
20230705,113500,3718725404,779,779,779,778,16705
20230705,113400,3705725153,780,781,781,780,218
20230705,113300,3705555105,781,779,781,778,4351
20230705,113200,3702166543,779,781,781,779,11235
20230705,113100,3693411660,781,781,781,781,0
20230705,113000,3693411660,781,781,781,780,2051
20230705,112900,3691809845,781,780,781,779,6741
20230705,112800,3686552759,781,780,781,779,5810
20230705,112700,3682024253,781,780,781,780,3280
20230705,112600,3679465795,780,780,780,778,183
20230705,112500,3679323063,778,780,780,778,13789
20230705,112400,3668585721,780,781,781,779,10574
20230705,112300,3660335999,781,781,781,780,5264
20230705,112200,3656227382,781,782,782,781,6753
20230705,112100,3650950183,782,782,782,781,4872
20230705,112000,3647140280,782,782,783,782,17617
20230705,111900,3633363144,782,781,782,781,2400
20230705,111800,3631488106,781,780,781,780,2503
20230705,111700,3629535012,780,779,780,779,5545
20230705,111600,3625211665,780,780,780,779,4186
20230705,111500,3621947359,779,778,780,778,14990
20230705,111400,3610263200,777,778,778,777,1240
20230705,111300,3609299245,778,778,778,777,644
20230705,111200,3608798316,777,777,777,776,3964
20230705,111100,3605718788,777,776,777,776,11514
20230705,111000,3596782794,777,776,778,776,10234
20230705,110900,3588838428,777,777,777,776,2592
20230705,110800,3586824986,777,777,777,776,1837
20230705,110700,3585398163,777,777,777,776,8791
20230705,110600,3578567718,777,777,777,777,7118
20230705,110500,3573037032,777,776,777,776,1401
20230705,110400,3571948556,776,777,777,776,1089
20230705,110300,3571102703,777,777,777,777,472
20230705,110200,3570735959,777,776,777,776,4849
20230705,110100,3566972687,776,777,777,776,326
20230705,110000,3566719386,777,776,777,776,3379
20230705,105900,3564097162,776,776,776,775,3180
20230705,105800,3561631483,775,776,776,775,3353
20230705,105700,3559031923,776,775,776,775,2959
20230705,105600,3556736392,776,776,776,775,3061
20230705,105500,3554361610,775,775,775,775,4372
20230705,105400,3550973310,775,776,776,775,4591
20230705,105300,3547413275,776,777,777,776,21697
20230705,105200,3530560110,778,777,778,777,7215
20230705,105100,3524948055,777,777,778,776,1678
20230705,105000,3523644743,778,778,778,776,2130
20230705,104900,3521989018,778,777,778,777,19245
20230705,104800,3507016908,778,776,778,776,14810
20230705,104700,3495512038,776,776,776,776,1471
20230705,104600,3494370542,776,775,776,775,13365
20230705,104500,3483999814,774,772,775,772,39339
20230705,104400,3453596460,772,773,773,772,13599
20230705,104300,3443092395,774,775,775,773,44711
20230705,104200,3408505615,775,775,776,775,8340
20230705,104100,3402042084,774,774,775,774,5046
20230705,104000,3398136382,774,774,775,774,2461
20230705,103900,3396230862,775,776,776,775,5818
20230705,103800,3391720678,775,775,775,774,2041
20230705,103700,3390140251,774,775,775,774,3490
20230705,103600,3387437724,775,776,776,775,4938
20230705,103500,3383609725,775,775,776,775,5750
20230705,103400,3379153473,775,775,775,774,3078
20230705,103300,3376770839,775,774,775,774,16713
20230705,103200,3363830915,774,775,776,774,8644
20230705,103100,3357133242,776,776,776,775,14772
20230705,103000,3345684478,776,775,776,775,3089
20230705,102900,3343287714,775,774,776,774,12536
20230705,102800,3333579847,774,776,776,774,19767
20230705,102700,3318267334,776,777,777,776,12634
20230705,102600,3308461488,777,777,777,776,7091
20230705,102500,3302951933,777,776,777,776,2304
20230705,102400,3301163313,777,780,780,776,19750
20230705,102300,3285803181,780,775,780,775,23430
20230705,102200,3267574308,775,771,775,771,32063
20230705,102100,3242810868,771,770,771,770,13566
20230705,102000,3232360675,770,771,772,770,41966
20230705,101900,3200010827,771,772,772,771,27740
20230705,101800,3178623185,772,774,774,771,37673
20230705,101700,3149511742,774,778,778,774,99410
20230705,101600,3072420995,778,777,779,777,14713
20230705,101500,3060986041,777,780,781,777,77402
20230705,101400,3000726225,780,779,782,779,18635
20230705,101300,2986192814,779,779,780,779,5088
20230705,101200,2982228844,779,780,780,779,40241
20230705,101100,2950879082,780,779,780,779,9081
20230705,101000,2943804783,779,779,781,779,8670
20230705,100900,2937041574,779,779,781,779,43537
20230705,100800,2903102450,779,779,780,778,1460
20230705,100700,2901965061,779,779,780,779,17933
20230705,100600,2887994905,779,779,780,779,19096
20230705,100500,2873118733,780,780,780,779,13818
20230705,100400,2862346334,780,780,781,780,15966
20230705,100300,2849891945,780,780,781,780,25138
20230705,100200,2830283655,781,780,781,780,49178
20230705,100100,2791922886,781,781,782,780,28568
20230705,100000,2769605084,781,782,782,780,8772
20230705,095900,2762757628,783,785,786,781,31284
20230705,095800,2738263407,785,787,787,784,16092
20230705,095700,2725634261,786,786,788,784,56361
20230705,095600,2681396546,788,793,793,787,69020
20230705,095500,2626891270,792,793,797,790,24327
20230705,095400,2607655473,793,792,798,792,49360
20230705,095300,2568431575,792,793,793,791,32887
20230705,095200,2542395551,795,797,803,793,136597
20230705,095100,2433504055,797,800,803,796,143098
20230705,095000,2319069341,800,797,800,797,198808
20230705,094900,2160122801,797,795,797,794,25012
20230705,094800,2140228725,794,793,794,792,6763
20230705,094700,2134863600,793,792,794,791,14685
20230705,094600,2123228914,791,793,793,790,20649
20230705,094500,2106891883,793,794,795,791,50828
20230705,094400,2066563055,794,789,794,789,69249
20230705,094300,2011814201,789,784,789,784,45992
20230705,094200,1975687293,784,782,784,782,25603
20230705,094100,1955642872,783,784,784,782,7023
20230705,094000,1950147184,783,783,785,783,10865
20230705,093900,1941639887,783,782,784,782,27031
20230705,093800,1920470900,783,781,784,780,85403
20230705,093700,1853783871,781,783,783,781,62871
20230705,093600,1804680103,783,783,783,781,21959
20230705,093500,1787526369,781,782,784,781,10859
20230705,093400,1779036600,782,784,784,781,17967
20230705,093300,1764992738,784,784,784,782,6555
20230705,093200,1759862563,784,784,784,782,21203
20230705,093100,1743250908,784,784,785,783,7632
20230705,093000,1737268841,785,784,785,783,6817
20230705,092900,1731923488,785,785,786,783,11238
20230705,092800,1723109246,785,783,785,783,11100
20230705,092700,1714400940,783,783,783,782,13543
20230705,092600,1703805804,782,783,784,782,3793
20230705,092500,1700836344,784,782,784,782,1592
20230705,092400,1699589111,781,779,783,779,18426
20230705,092300,1685194886,779,781,782,779,39553
20230705,092200,1654345355,781,782,783,781,28221
20230705,092100,1632291591,782,785,785,782,24913
20230705,092000,1612787585,785,787,788,785,41408
20230705,091900,1580178785,787,782,788,782,65188
20230705,091800,1529060289,782,784,784,782,27967
20230705,091700,1507172711,783,785,785,782,21582
20230705,091600,1490283275,785,785,785,782,12928
20230705,091500,1480151619,785,789,789,785,53380
20230705,091400,1438166823,789,790,791,786,53343
20230705,091300,1396095490,789,788,790,785,56058
20230705,091200,1351850440,788,780,790,780,78240
20230705,091100,1290495169,781,783,783,779,9597
20230705,091000,1283011754,783,779,783,777,34301
20230705,090900,1256286352,778,780,782,775,63749
20230705,090800,1206659982,782,776,784,776,71362
20230705,090700,1151040547,776,772,776,764,331305
20230705,090600,895940805,772,776,777,772,63757
20230705,090500,846542806,777,780,780,771,164515
20230705,090400,718993518,780,785,785,780,108797
20230705,090300,633954585,784,788,788,784,74558
20230705,090200,575374487,791,791,795,788,90402
20230705,090100,503839644,791,792,793,781,160080
20230705,090000,377537620,785,798,799,777,474818