KissMeData/009270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185000,360163175,1459,1459,1459,1459,16954
20230705,184900,360163175,1459,1459,1459,1459,0
20230705,184800,360163175,1459,1459,1459,1459,0
20230705,184700,360163175,1459,1459,1459,1459,0
20230705,184600,360163175,1459,1459,1459,1459,0
20230705,184500,360163175,1459,1459,1459,1459,0
20230705,184400,360163175,1459,1459,1459,1459,0
20230705,184300,360163175,1459,1459,1459,1459,0
20230705,184200,360163175,1459,1459,1459,1459,0
20230705,184100,360163175,1459,1459,1459,1459,0
20230705,184000,360163175,1459,1459,1459,1459,0
20230705,183900,360163175,1459,1459,1459,1459,0
20230705,183800,360163175,1459,1459,1459,1459,0
20230705,183700,360163175,1459,1459,1459,1459,0
20230705,183600,360163175,1459,1459,1459,1459,0
20230705,183500,360163175,1459,1459,1459,1459,0
20230705,183400,360163175,1459,1459,1459,1459,0
20230705,183300,360163175,1459,1459,1459,1459,0
20230705,183200,360163175,1459,1459,1459,1459,0
20230705,183100,360163175,1459,1459,1459,1459,0
20230705,183000,360163175,1459,1459,1459,1459,0
20230705,182900,360163175,1459,1459,1459,1459,0
20230705,182800,360163175,1459,1459,1459,1459,0
20230705,182700,360163175,1459,1459,1459,1459,0
20230705,182600,360163175,1459,1459,1459,1459,0
20230705,182500,360163175,1459,1459,1459,1459,0
20230705,182400,360163175,1459,1459,1459,1459,0
20230705,182300,360163175,1459,1459,1459,1459,0
20230705,182200,360163175,1459,1459,1459,1459,0
20230705,182100,360163175,1459,1459,1459,1459,0
20230705,182000,360163175,1459,1459,1459,1459,16954
20230705,181900,360163175,1459,1459,1459,1459,0
20230705,181800,360163175,1459,1459,1459,1459,0
20230705,181700,360163175,1459,1459,1459,1459,0
20230705,181600,360163175,1459,1459,1459,1459,0
20230705,181500,360163175,1459,1459,1459,1459,0
20230705,181400,360163175,1459,1459,1459,1459,0
20230705,181300,360163175,1459,1459,1459,1459,0
20230705,181200,360163175,1459,1459,1459,1459,0
20230705,181100,360163175,1459,1459,1459,1459,0
20230705,181000,360163175,1459,1459,1459,1459,0
20230705,180900,360163175,1459,1459,1459,1459,0
20230705,180800,360163175,1459,1459,1459,1459,0
20230705,180700,360163175,1459,1459,1459,1459,0
20230705,180600,360163175,1459,1459,1459,1459,0
20230705,180500,360163175,1459,1459,1459,1459,0
20230705,180400,360163175,1459,1459,1459,1459,0
20230705,180300,360163175,1459,1459,1459,1459,0
20230705,180200,360163175,1459,1459,1459,1459,0
20230705,180100,360163175,1459,1459,1459,1459,0
20230705,180000,360163175,1459,1459,1459,1459,0
20230705,175900,360163175,1459,1459,1459,1459,0
20230705,175800,360163175,1459,1459,1459,1459,0
20230705,175700,360163175,1459,1459,1459,1459,0
20230705,175600,360163175,1459,1459,1459,1459,0
20230705,175500,360163175,1459,1459,1459,1459,0
20230705,175400,360163175,1459,1459,1459,1459,0
20230705,175300,360163175,1459,1459,1459,1459,0
20230705,175200,360163175,1459,1459,1459,1459,0
20230705,175100,360163175,1459,1459,1459,1459,0
20230705,175000,360163175,1459,1459,1459,1459,16954
20230705,174900,360163175,1459,1459,1459,1459,0
20230705,174800,360163175,1459,1459,1459,1459,0
20230705,174700,360163175,1459,1459,1459,1459,0
20230705,174600,360163175,1459,1459,1459,1459,0
20230705,174500,360163175,1459,1459,1459,1459,0
20230705,174400,360163175,1459,1459,1459,1459,0
20230705,174300,360163175,1459,1459,1459,1459,0
20230705,174200,360163175,1459,1459,1459,1459,0
20230705,174100,360163175,1459,1459,1459,1459,0
20230705,174000,360163175,1459,1459,1459,1459,0
20230705,173900,360163175,1459,1459,1459,1459,0
20230705,173800,360163175,1459,1459,1459,1459,0
20230705,173700,360163175,1459,1459,1459,1459,0
20230705,173600,360163175,1459,1459,1459,1459,0
20230705,173500,360163175,1459,1459,1459,1459,0
20230705,173400,360163175,1459,1459,1459,1459,0
20230705,173300,360163175,1459,1459,1459,1459,0
20230705,173200,360163175,1459,1459,1459,1459,0
20230705,173100,360163175,1459,1459,1459,1459,0
20230705,173000,360163175,1459,1459,1459,1459,0
20230705,172900,360163175,1459,1459,1459,1459,0
20230705,172800,360163175,1459,1459,1459,1459,0
20230705,172700,360163175,1459,1459,1459,1459,0
20230705,172600,360163175,1459,1459,1459,1459,0
20230705,172500,360163175,1459,1459,1459,1459,0
20230705,172400,360163175,1459,1459,1459,1459,0
20230705,172300,360163175,1459,1459,1459,1459,0
20230705,172200,360163175,1459,1459,1459,1459,0
20230705,172100,360163175,1459,1459,1459,1459,0
20230705,172000,360163175,1459,1459,1459,1459,16954
20230705,171900,360163175,1459,1459,1459,1459,0
20230705,171800,360163175,1459,1459,1459,1459,0
20230705,171700,360163175,1459,1459,1459,1459,0
20230705,171600,360163175,1459,1459,1459,1459,0
20230705,171500,360163175,1459,1459,1459,1459,0
20230705,171400,360163175,1459,1459,1459,1459,0
20230705,171300,360163175,1459,1459,1459,1459,0
20230705,171200,360163175,1459,1459,1459,1459,0
20230705,171100,360163175,1459,1459,1459,1459,0
20230705,171000,360163175,1459,1459,1459,1459,0
20230705,170900,360163175,1459,1459,1459,1459,0
20230705,170800,360163175,1459,1459,1459,1459,0
20230705,170700,360163175,1459,1459,1459,1459,0
20230705,170600,360163175,1459,1459,1459,1459,0
20230705,170500,360163175,1459,1459,1459,1459,0
20230705,170400,360163175,1459,1459,1459,1459,0
20230705,170300,360163175,1459,1459,1459,1459,0
20230705,170200,360163175,1459,1459,1459,1459,0
20230705,170100,360163175,1459,1459,1459,1459,0
20230705,170000,360163175,1459,1459,1459,1459,0
20230705,165900,360163175,1459,1459,1459,1459,0
20230705,165800,360163175,1459,1459,1459,1459,0
20230705,165700,360163175,1459,1459,1459,1459,0
20230705,165600,360163175,1459,1459,1459,1459,0
20230705,165500,360163175,1459,1459,1459,1459,0
20230705,165400,360163175,1459,1459,1459,1459,0
20230705,165300,360163175,1459,1459,1459,1459,0
20230705,165200,360163175,1459,1459,1459,1459,0
20230705,165100,360163175,1459,1459,1459,1459,0
20230705,165000,360163175,1459,1459,1459,1459,16954
20230705,164900,360163175,1459,1459,1459,1459,0
20230705,164800,360163175,1459,1459,1459,1459,0
20230705,164700,360163175,1459,1459,1459,1459,0
20230705,164600,360163175,1459,1459,1459,1459,0
20230705,164500,360163175,1459,1459,1459,1459,0
20230705,164400,360163175,1459,1459,1459,1459,0
20230705,164300,360163175,1459,1459,1459,1459,0
20230705,164200,360163175,1459,1459,1459,1459,0
20230705,164100,360163175,1459,1459,1459,1459,0
20230705,164000,360163175,1459,1459,1459,1459,0
20230705,163900,360163175,1459,1459,1459,1459,0
20230705,163800,360163175,1459,1459,1459,1459,0
20230705,163700,360163175,1459,1459,1459,1459,0
20230705,163600,360163175,1459,1459,1459,1459,0
20230705,163500,360163175,1459,1459,1459,1459,0
20230705,163400,360163175,1459,1459,1459,1459,0
20230705,163300,360163175,1459,1459,1459,1459,0
20230705,163200,360163175,1459,1459,1459,1459,0
20230705,163100,360163175,1459,1459,1459,1459,0
20230705,163000,360163175,1459,1459,1459,1459,0
20230705,162900,360163175,1459,1459,1459,1459,0
20230705,162800,360163175,1459,1459,1459,1459,0
20230705,162700,360163175,1459,1459,1459,1459,0
20230705,162600,360163175,1459,1459,1459,1459,0
20230705,162500,360163175,1459,1459,1459,1459,0
20230705,162400,360163175,1459,1459,1459,1459,0
20230705,162300,360163175,1459,1459,1459,1459,0
20230705,162200,360163175,1459,1459,1459,1459,0
20230705,162100,360163175,1459,1459,1459,1459,0
20230705,162000,360163175,1459,1459,1459,1459,16954
20230705,161900,360163175,1459,1459,1459,1459,0
20230705,161800,360163175,1459,1459,1459,1459,0
20230705,161700,360163175,1459,1459,1459,1459,0
20230705,161600,360163175,1459,1459,1459,1459,0
20230705,161500,360163175,1459,1459,1459,1459,0
20230705,161400,360163175,1459,1459,1459,1459,0
20230705,161300,360163175,1459,1459,1459,1459,0
20230705,161200,360163175,1459,1459,1459,1459,0
20230705,161100,360163175,1459,1459,1459,1459,0
20230705,161000,360163175,1459,1459,1459,1459,0
20230705,160900,360163175,1459,1459,1459,1459,0
20230705,160800,360163175,1459,1459,1459,1459,0
20230705,160700,360163175,1459,1459,1459,1459,0
20230705,160600,360163175,1459,1459,1459,1459,0
20230705,160500,360163175,1459,1459,1459,1459,0
20230705,160400,360163175,1459,1459,1459,1459,0
20230705,160300,360163175,1459,1459,1459,1459,0
20230705,160200,360163175,1459,1459,1459,1459,0
20230705,160100,360163175,1459,1459,1459,1459,0
20230705,160000,360163175,1459,1459,1459,1459,0
20230705,155900,360163175,1459,1459,1459,1459,0
20230705,155800,360163175,1459,1459,1459,1459,0
20230705,155700,360163175,1459,1459,1459,1459,0
20230705,155600,360163175,1459,1459,1459,1459,0
20230705,155500,360163175,1459,1459,1459,1459,0
20230705,155400,360163175,1459,1459,1459,1459,0
20230705,155300,360163175,1459,1459,1459,1459,0
20230705,155200,360163175,1459,1459,1459,1459,0
20230705,155100,360163175,1459,1459,1459,1459,0
20230705,155000,360163175,1459,1459,1459,1459,16954
20230705,154900,360163175,1459,1459,1459,1459,0
20230705,154800,360163175,1459,1459,1459,1459,0
20230705,154700,360163175,1459,1459,1459,1459,0
20230705,154600,360163175,1459,1459,1459,1459,0
20230705,154500,360163175,1459,1459,1459,1459,0
20230705,154400,360163175,1459,1459,1459,1459,0
20230705,154300,360163175,1459,1459,1459,1459,0
20230705,154200,360163175,1459,1459,1459,1459,0
20230705,154100,360163175,1459,1459,1459,1459,0
20230705,154000,360163175,1459,1459,1459,1459,0
20230705,153900,360163175,1459,1459,1459,1459,0
20230705,153800,360163175,1459,1459,1459,1459,0
20230705,153700,360163175,1459,1459,1459,1459,0
20230705,153600,360163175,1459,1459,1459,1459,0
20230705,153500,360163175,1459,1459,1459,1459,0
20230705,153400,360163175,1459,1459,1459,1459,0
20230705,153300,360163175,1459,1459,1459,1459,0
20230705,153200,360163175,1459,1459,1459,1459,0
20230705,153100,360163175,1459,1459,1459,1459,0
20230705,153000,360163175,1459,1459,1459,1459,16954
20230705,152900,335427289,1454,1454,1454,1454,0
20230705,152800,335427289,1454,1454,1454,1454,0
20230705,152700,335427289,1454,1454,1454,1454,0
20230705,152600,335427289,1454,1454,1454,1454,0
20230705,152500,335427289,1454,1454,1454,1454,0
20230705,152400,335427289,1454,1454,1454,1454,0
20230705,152300,335427289,1454,1454,1454,1454,0
20230705,152200,335427289,1454,1454,1454,1454,0
20230705,152100,335427289,1454,1454,1454,1454,0
20230705,152000,335427289,1454,1454,1454,1454,0
20230705,151900,335427289,1454,1454,1454,1450,2738
20230705,151800,331454237,1450,1455,1455,1450,810
20230705,151700,330278491,1450,1455,1455,1450,2734
20230705,151600,326310521,1456,1451,1456,1451,12200
20230705,151500,308554331,1451,1451,1451,1451,300
20230705,151400,308119031,1446,1450,1450,1445,11957
20230705,151300,290832701,1451,1451,1451,1451,32
20230705,151200,290786269,1451,1451,1451,1451,3
20230705,151100,290781916,1450,1451,1451,1450,4
20230705,151000,290776113,1451,1451,1451,1451,26
20230705,150900,290738387,1453,1453,1453,1453,0
20230705,150800,290738387,1453,1453,1453,1453,1
20230705,150700,290736934,1447,1453,1453,1447,22243
20230705,150600,258549020,1448,1453,1453,1448,15037
20230705,150500,236767877,1454,1454,1454,1454,0
20230705,150400,236767877,1454,1454,1454,1454,1003
20230705,150300,235309515,1455,1455,1455,1455,45
20230705,150200,235244040,1455,1452,1455,1450,8092
20230705,150100,223498100,1452,1452,1452,1452,8
20230705,150000,223486484,1452,1453,1453,1452,626
20230705,145900,222577513,1453,1453,1453,1453,20
20230705,145800,222548453,1455,1455,1455,1455,0
20230705,145700,222548453,1455,1455,1455,1455,0
20230705,145600,222548453,1455,1455,1455,1455,35
20230705,145500,222497528,1455,1455,1456,1455,1002
20230705,145400,221039478,1456,1454,1456,1454,3
20230705,145300,221035113,1453,1453,1453,1453,2025
20230705,145200,218092788,1455,1455,1455,1455,14
20230705,145100,218072418,1455,1455,1455,1455,0
20230705,145000,218072418,1455,1453,1455,1453,820
20230705,144900,216880928,1454,1455,1455,1454,20
20230705,144800,216851838,1454,1454,1454,1454,36
20230705,144700,216799494,1454,1454,1454,1454,0
20230705,144600,216799494,1454,1454,1454,1454,180
20230705,144500,216537774,1453,1453,1453,1453,0
20230705,144400,216537774,1453,1454,1454,1453,1325
20230705,144300,214612509,1456,1456,1456,1456,0
20230705,144200,214612509,1456,1456,1456,1456,0
20230705,144100,214612509,1456,1456,1456,1456,18
20230705,144000,214586301,1456,1455,1456,1455,66
20230705,143900,214490210,1456,1456,1456,1456,0
20230705,143800,214490210,1456,1456,1456,1456,0
20230705,143700,214490210,1456,1456,1456,1456,40
20230705,143600,214431970,1456,1456,1456,1456,0
20230705,143500,214431970,1456,1456,1456,1456,0
20230705,143400,214431970,1456,1456,1456,1456,19
20230705,143300,214404306,1456,1456,1456,1456,0
20230705,143200,214404306,1456,1456,1456,1456,0
20230705,143100,214404306,1456,1456,1456,1456,1000
20230705,143000,212948306,1456,1456,1456,1456,21
20230705,142900,212917730,1457,1457,1457,1457,1
20230705,142800,212916273,1452,1453,1453,1452,800
20230705,142700,211754463,1457,1457,1457,1457,43
20230705,142600,211691812,1457,1457,1457,1457,0
20230705,142500,211691812,1457,1457,1457,1457,32
20230705,142400,211645188,1457,1457,1457,1457,0
20230705,142300,211645188,1457,1457,1457,1457,50
20230705,142200,211572338,1457,1457,1457,1457,1000
20230705,142100,210115338,1457,1456,1457,1456,1300
20230705,142000,208221967,1456,1456,1456,1456,1700
20230705,141900,205746767,1456,1454,1456,1454,1025
20230705,141800,204256277,1454,1454,1454,1454,7
20230705,141700,204246099,1451,1451,1451,1451,0
20230705,141600,204246099,1451,1451,1451,1451,0
20230705,141500,204246099,1451,1452,1452,1451,4800
20230705,141400,197279283,1452,1452,1452,1452,61
20230705,141300,197190711,1451,1451,1451,1451,0
20230705,141200,197190711,1451,1451,1451,1451,0
20230705,141100,197190711,1451,1451,1451,1451,0
20230705,141000,197190711,1451,1452,1452,1451,1000
20230705,140900,195739710,1452,1454,1454,1452,440
20230705,140800,195100752,1454,1453,1454,1453,230
20230705,140700,194766552,1454,1453,1454,1453,91
20230705,140600,194634328,1453,1453,1453,1453,1997
20230705,140500,191732687,1454,1454,1454,1454,78
20230705,140400,191619275,1456,1456,1456,1456,0
20230705,140300,191619275,1456,1456,1456,1456,0
20230705,140200,191619275,1456,1457,1457,1456,11
20230705,140100,191603249,1454,1454,1454,1454,170
20230705,140000,191356069,1457,1454,1457,1454,135
20230705,135900,191159764,1454,1454,1454,1454,185
20230705,135800,190890774,1453,1453,1453,1453,0
20230705,135700,190890774,1453,1453,1453,1453,280
20230705,135600,190483934,1454,1455,1455,1453,279
20230705,135500,190078544,1457,1457,1457,1457,1
20230705,135400,190077087,1453,1453,1453,1453,0
20230705,135300,190077087,1453,1453,1453,1453,29
20230705,135200,190034950,1457,1457,1457,1457,0
20230705,135100,190034950,1457,1457,1457,1457,32
20230705,135000,189988326,1457,1457,1457,1457,1
20230705,134900,189986869,1457,1457,1457,1457,10
20230705,134800,189972299,1453,1453,1453,1453,0
20230705,134700,189972299,1453,1455,1455,1453,942
20230705,134600,188602889,1455,1455,1455,1455,0
20230705,134500,188602889,1455,1455,1455,1455,0
20230705,134400,188602889,1455,1455,1455,1455,0
20230705,134300,188602889,1455,1455,1455,1455,44
20230705,134200,188538869,1456,1456,1456,1456,0
20230705,134100,188538869,1456,1456,1456,1456,0
20230705,134000,188538869,1456,1456,1457,1456,62
20230705,133900,188448576,1458,1458,1458,1458,2
20230705,133800,188445660,1458,1458,1458,1458,0
20230705,133700,188445660,1458,1458,1458,1458,1
20230705,133600,188444202,1451,1451,1451,1451,0
20230705,133500,188444202,1451,1452,1452,1451,160
20230705,133400,188211993,1451,1452,1452,1451,4567
20230705,133300,181583963,1452,1453,1453,1452,3400
20230705,133200,176646108,1452,1452,1452,1452,0
20230705,133100,176646108,1452,1452,1452,1452,0
20230705,133000,176646108,1452,1452,1452,1452,0
20230705,132900,176646108,1452,1457,1457,1452,10000
20230705,132800,162113846,1460,1460,1460,1460,0
20230705,132700,162113846,1460,1458,1460,1458,25
20230705,132600,162077394,1459,1459,1459,1459,0
20230705,132500,162077394,1459,1459,1459,1459,15
20230705,132400,162055509,1460,1460,1460,1460,0
20230705,132300,162055509,1460,1460,1460,1460,0
20230705,132200,162055509,1460,1455,1460,1455,1224
20230705,132100,160270970,1455,1456,1456,1455,150
20230705,132000,160052690,1458,1458,1458,1458,0
20230705,131900,160052690,1458,1458,1458,1458,0
20230705,131800,160052690,1458,1458,1458,1458,36
20230705,131700,160000202,1456,1458,1458,1456,5
20230705,131600,159992918,1456,1456,1456,1456,21
20230705,131500,159962342,1457,1457,1457,1457,33
20230705,131400,159914261,1457,1455,1458,1455,304
20230705,131300,159471889,1456,1456,1456,1456,130
20230705,131200,159282609,1456,1457,1457,1456,407
20230705,131100,158689917,1458,1458,1458,1458,30
20230705,131000,158646177,1458,1458,1458,1458,33
20230705,130900,158598063,1458,1458,1458,1458,0
20230705,130800,158598063,1458,1458,1458,1458,0
20230705,130700,158598063,1458,1458,1458,1458,18
20230705,130600,158571819,1458,1458,1458,1458,1
20230705,130500,158570361,1458,1458,1458,1458,0
20230705,130400,158570361,1458,1458,1458,1458,36
20230705,130300,158517873,1458,1458,1458,1458,100
20230705,130200,158372073,1457,1457,1457,1457,0
20230705,130100,158372073,1457,1458,1458,1457,1166
20230705,130000,156673210,1460,1459,1460,1459,22
20230705,125900,156641091,1460,1460,1460,1460,25
20230705,125800,156604591,1460,1460,1460,1460,0
20230705,125700,156604591,1460,1460,1460,1460,42
20230705,125600,156543271,1460,1459,1460,1459,2
20230705,125500,156540352,1457,1457,1457,1457,0
20230705,125400,156540352,1457,1457,1457,1457,0
20230705,125300,156540352,1457,1457,1457,1457,5
20230705,125200,156533067,1457,1457,1457,1457,5
20230705,125100,156525782,1460,1460,1460,1460,0
20230705,125000,156525782,1460,1456,1460,1456,9
20230705,124900,156512671,1460,1460,1460,1460,50
20230705,124800,156439671,1460,1460,1460,1460,0
20230705,124700,156439671,1460,1460,1460,1460,0
20230705,124600,156439671,1460,1460,1460,1460,14
20230705,124500,156419231,1460,1460,1460,1460,2
20230705,124400,156416311,1460,1460,1460,1460,0
20230705,124300,156416311,1460,1460,1460,1460,0
20230705,124200,156416311,1460,1460,1460,1460,30
20230705,124100,156372511,1460,1460,1460,1460,1000
20230705,124000,154912511,1460,1460,1460,1460,0
20230705,123900,154912511,1460,1457,1460,1457,263
20230705,123800,154529278,1457,1457,1457,1457,151
20230705,123700,154309271,1460,1460,1460,1460,28
20230705,123600,154268391,1460,1460,1460,1460,0
20230705,123500,154268391,1460,1460,1460,1460,18
20230705,123400,154242111,1460,1460,1460,1460,19
20230705,123300,154214371,1460,1460,1460,1460,0
20230705,123200,154214371,1460,1460,1460,1460,0
20230705,123100,154214371,1460,1460,1460,1460,33
20230705,123000,154166191,1460,1460,1460,1460,0
20230705,122900,154166191,1460,1460,1460,1460,800
20230705,122800,152998191,1460,1460,1460,1460,27
20230705,122700,152958771,1460,1460,1460,1460,1300
20230705,122600,151060771,1457,1457,1457,1457,0
20230705,122500,151060771,1457,1457,1457,1457,10
20230705,122400,151046201,1460,1460,1460,1460,15
20230705,122300,151024301,1460,1460,1460,1460,133
20230705,122200,150830121,1457,1457,1457,1457,298
20230705,122100,150395935,1457,1458,1458,1457,322
20230705,122000,149926481,1457,1456,1457,1456,360
20230705,121900,149402292,1456,1456,1456,1456,0
20230705,121800,149402292,1456,1456,1456,1456,0
20230705,121700,149402292,1456,1456,1456,1456,75
20230705,121600,149293092,1456,1456,1456,1456,0
20230705,121500,149293092,1456,1456,1456,1456,0
20230705,121400,149293092,1456,1456,1456,1456,0
20230705,121300,149293092,1456,1456,1456,1456,24
20230705,121200,149258148,1456,1456,1456,1456,0
20230705,121100,149258148,1456,1456,1456,1456,0
20230705,121000,149258148,1456,1456,1456,1456,46
20230705,120900,149191172,1456,1456,1456,1456,0
20230705,120800,149191172,1456,1456,1456,1456,0
20230705,120700,149191172,1456,1456,1456,1456,646
20230705,120600,148250596,1455,1455,1455,1455,3
20230705,120500,148246231,1455,1455,1455,1455,1
20230705,120400,148244776,1456,1456,1456,1456,0
20230705,120300,148244776,1456,1456,1456,1456,29
20230705,120200,148202552,1456,1456,1456,1456,0
20230705,120100,148202552,1456,1456,1456,1456,50
20230705,120000,148129752,1456,1456,1456,1456,0
20230705,115900,148129752,1456,1456,1456,1456,12
20230705,115800,148112280,1456,1456,1456,1456,200
20230705,115700,147821080,1456,1457,1457,1456,72
20230705,115600,147716212,1457,1457,1457,1457,0
20230705,115500,147716212,1457,1457,1457,1457,34
20230705,115400,147666674,1457,1457,1457,1457,0
20230705,115300,147666674,1457,1457,1457,1457,0
20230705,115200,147666674,1457,1457,1457,1457,429
20230705,115100,147041621,1458,1457,1458,1457,6
20230705,115000,147032878,1457,1457,1457,1457,3
20230705,114900,147028507,1457,1456,1457,1456,2
20230705,114800,147025594,1457,1457,1457,1457,1
20230705,114700,147024137,1455,1456,1458,1455,9
20230705,114600,147011031,1456,1457,1457,1456,4
20230705,114500,147005205,1457,1457,1457,1457,37
20230705,114400,146951296,1457,1457,1457,1457,0
20230705,114300,146951296,1457,1457,1457,1457,0
20230705,114200,146951296,1457,1455,1457,1453,3511
20230705,114100,141842418,1455,1454,1456,1454,220
20230705,114000,141522533,1454,1454,1454,1454,1
20230705,113900,141521079,1453,1456,1456,1453,570
20230705,113800,140692657,1456,1456,1456,1456,0
20230705,113700,140692657,1456,1456,1456,1456,43
20230705,113600,140630049,1456,1456,1456,1456,0
20230705,113500,140630049,1456,1456,1456,1456,2
20230705,113400,140627137,1454,1454,1454,1454,242
20230705,113300,140275269,1452,1453,1453,1452,1800
20230705,113200,137661668,1453,1453,1453,1453,322
20230705,113100,137193802,1453,1455,1455,1453,1061
20230705,113000,135651523,1455,1455,1455,1455,48
20230705,112900,135581683,1455,1455,1455,1454,223
20230705,112800,135257418,1454,1454,1455,1454,35
20230705,112700,135206517,1453,1455,1455,1453,1233
20230705,112600,133414902,1455,1455,1455,1455,0
20230705,112500,133414902,1455,1455,1455,1455,0
20230705,112400,133414902,1455,1455,1455,1455,0
20230705,112300,133414902,1455,1455,1455,1455,23
20230705,112200,133381437,1455,1455,1455,1455,0
20230705,112100,133381437,1455,1452,1455,1452,920
20230705,112000,132044337,1452,1452,1452,1452,1825
20230705,111900,129394437,1452,1452,1452,1452,1
20230705,111800,129392985,1452,1452,1452,1452,0
20230705,111700,129392985,1452,1452,1452,1452,0
20230705,111600,129392985,1452,1453,1453,1452,143
20230705,111500,129185306,1453,1453,1453,1453,0
20230705,111400,129185306,1453,1453,1453,1453,72
20230705,111300,129080690,1453,1455,1455,1453,757
20230705,111200,127980556,1455,1455,1455,1455,27
20230705,111100,127941271,1455,1455,1455,1455,0
20230705,111000,127941271,1455,1455,1455,1455,0
20230705,110900,127941271,1455,1455,1455,1454,1195
20230705,110800,126203046,1454,1454,1454,1454,0
20230705,110700,126203046,1454,1454,1454,1454,0
20230705,110600,126203046,1454,1454,1454,1454,0
20230705,110500,126203046,1454,1454,1454,1454,200
20230705,110400,125912246,1454,1454,1454,1454,229
20230705,110300,125579280,1455,1455,1455,1455,1
20230705,110200,125577825,1455,1455,1455,1455,0
20230705,110100,125577825,1455,1455,1455,1455,38
20230705,110000,125522535,1455,1453,1455,1453,4
20230705,105900,125516717,1453,1453,1453,1453,0
20230705,105800,125516717,1453,1453,1453,1453,53
20230705,105700,125439708,1453,1454,1454,1453,240
20230705,105600,125090987,1454,1454,1454,1454,0
20230705,105500,125090987,1454,1454,1454,1454,206
20230705,105400,124791463,1453,1453,1453,1453,197
20230705,105300,124505222,1453,1454,1454,1453,478
20230705,105200,123810481,1456,1454,1456,1454,427
20230705,105100,123189583,1456,1455,1456,1455,89
20230705,105000,123060040,1455,1455,1455,1455,478
20230705,104900,122364550,1455,1455,1455,1455,1319
20230705,104800,120445405,1457,1457,1457,1457,0
20230705,104700,120445405,1457,1457,1457,1457,39
20230705,104600,120388582,1457,1457,1457,1457,1
20230705,104500,120387125,1453,1456,1456,1453,1042
20230705,104400,118872680,1455,1455,1455,1455,0
20230705,104300,118872680,1455,1455,1455,1455,0
20230705,104200,118872680,1455,1455,1455,1455,24
20230705,104100,118837760,1453,1454,1454,1453,1400
20230705,104000,116802964,1455,1455,1455,1455,32
20230705,103900,116756404,1455,1455,1455,1455,113
20230705,103800,116591989,1455,1455,1455,1455,344
20230705,103700,116091469,1455,1455,1455,1455,1723
20230705,103600,113584504,1454,1454,1454,1454,137
20230705,103500,113385306,1454,1454,1454,1454,120
20230705,103400,113210826,1454,1454,1454,1454,509
20230705,103300,112470740,1454,1455,1455,1454,679
20230705,103200,111483473,1454,1454,1454,1454,950
20230705,103100,110102173,1453,1453,1453,1452,2684
20230705,103000,106204421,1454,1455,1455,1454,81
20230705,102900,106086616,1455,1453,1455,1453,2149
20230705,102800,102964117,1454,1454,1454,1454,0
20230705,102700,102964117,1454,1454,1454,1453,144
20230705,102600,102754772,1454,1454,1454,1454,93
20230705,102500,102619550,1454,1455,1455,1454,948
20230705,102400,101240858,1455,1457,1457,1455,5547
20230705,102300,93169323,1457,1457,1457,1457,0
20230705,102200,93169323,1457,1457,1457,1457,147
20230705,102100,92955144,1457,1456,1457,1456,1912
20230705,102000,90171262,1456,1457,1457,1456,1085
20230705,101900,88591417,1458,1457,1458,1457,182
20230705,101800,88326242,1457,1457,1457,1457,495
20230705,101700,87605027,1457,1457,1457,1457,278
20230705,101600,87199981,1457,1456,1457,1456,9140
20230705,101500,73891701,1456,1457,1457,1456,1051
20230705,101400,72361394,1457,1457,1457,1457,1681
20230705,101300,69912177,1458,1459,1459,1458,1526
20230705,101200,67687264,1461,1461,1461,1461,0
20230705,101100,67687264,1461,1461,1461,1461,36
20230705,101000,67634668,1461,1461,1461,1461,0
20230705,100900,67634668,1461,1461,1461,1461,0
20230705,100800,67634668,1461,1458,1461,1458,2
20230705,100700,67631749,1458,1458,1458,1458,0
20230705,100600,67631749,1458,1459,1459,1458,3762
20230705,100500,62143786,1460,1461,1461,1460,1037
20230705,100400,60628766,1461,1459,1461,1459,1064
20230705,100300,59075825,1459,1459,1459,1459,0
20230705,100200,59075825,1459,1459,1459,1459,0
20230705,100100,59075825,1459,1459,1459,1459,0
20230705,100000,59075825,1459,1460,1460,1459,5
20230705,095900,59068529,1460,1460,1460,1460,2
20230705,095800,59065609,1460,1460,1460,1460,1
20230705,095700,59064149,1459,1459,1459,1459,736
20230705,095600,57990325,1460,1460,1460,1460,29
20230705,095500,57947985,1460,1460,1460,1460,0
20230705,095400,57947985,1460,1460,1460,1460,0
20230705,095300,57947985,1460,1460,1460,1460,925
20230705,095200,56597485,1457,1458,1458,1457,2541
20230705,095100,52894527,1460,1460,1460,1460,700
20230705,095000,51872527,1460,1460,1460,1460,0
20230705,094900,51872527,1460,1458,1460,1458,700
20230705,094800,50851919,1458,1458,1458,1458,550
20230705,094700,50050019,1458,1458,1458,1458,164
20230705,094600,49810907,1460,1458,1460,1457,6940
20230705,094500,39679810,1458,1459,1459,1457,4484
20230705,094400,33145095,1460,1460,1460,1460,201
20230705,094300,32851635,1465,1465,1465,1465,0
20230705,094200,32851635,1465,1465,1465,1465,0
20230705,094100,32851635,1465,1465,1465,1465,4
20230705,094000,32845775,1466,1461,1466,1461,3504
20230705,093900,27714531,1459,1459,1459,1459,183
20230705,093800,27447534,1460,1461,1461,1460,90
20230705,093700,27316131,1466,1466,1466,1466,0
20230705,093600,27316131,1466,1466,1466,1466,3
20230705,093500,27311733,1466,1466,1466,1466,1
20230705,093400,27310267,1460,1460,1460,1457,1389
20230705,093300,25284560,1460,1466,1466,1459,592
20230705,093200,24420650,1460,1466,1466,1460,406
20230705,093100,23827869,1466,1466,1466,1466,10
20230705,093000,23813209,1466,1460,1466,1460,2
20230705,092900,23810283,1460,1461,1461,1459,4001
20230705,092800,17967850,1461,1463,1463,1461,2438
20230705,092700,14403679,1463,1463,1463,1463,100
20230705,092600,14257379,1463,1463,1463,1463,0
20230705,092500,14257379,1463,1464,1464,1463,788
20230705,092400,13104492,1464,1464,1464,1464,0
20230705,092300,13104492,1464,1464,1464,1464,15
20230705,092200,13082532,1464,1464,1464,1464,5
20230705,092100,13075212,1463,1464,1464,1463,100
20230705,092000,12928857,1463,1463,1463,1463,0
20230705,091900,12928857,1463,1463,1463,1463,1500
20230705,091800,10734357,1467,1467,1467,1467,0
20230705,091700,10734357,1467,1465,1467,1460,1720
20230705,091600,8219555,1465,1466,1466,1465,1476
20230705,091500,6056739,1465,1465,1465,1465,0
20230705,091400,6056739,1465,1465,1465,1465,0
20230705,091300,6056739,1465,1465,1465,1465,0
20230705,091200,6056739,1465,1465,1465,1465,0
20230705,091100,6056739,1465,1465,1465,1465,28
20230705,091000,6015719,1465,1470,1470,1465,304
20230705,090900,5570339,1465,1465,1465,1465,50
20230705,090800,5497089,1470,1470,1470,1470,0
20230705,090700,5497089,1470,1470,1470,1465,501
20230705,090600,4763059,1465,1466,1466,1465,480
20230705,090500,4059709,1471,1471,1471,1471,10
20230705,090400,4044999,1471,1472,1472,1466,207
20230705,090300,3741367,1472,1472,1472,1472,4
20230705,090200,3735479,1472,1471,1472,1463,996
20230705,090100,2277173,1466,1466,1466,1466,0
20230705,090000,2277173,1466,1467,1472,1466,1552