KissMeData/033790/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191100,305362365,1684,1684,1684,1684,2270
20230705,191000,305362365,1684,1684,1684,1684,0
20230705,190900,305362365,1684,1684,1684,1684,0
20230705,190800,305362365,1684,1684,1684,1684,0
20230705,190700,305362365,1684,1684,1684,1684,0
20230705,190600,305362365,1684,1684,1684,1684,0
20230705,190500,305362365,1684,1684,1684,1684,0
20230705,190400,305362365,1684,1684,1684,1684,0
20230705,190300,305362365,1684,1684,1684,1684,0
20230705,190200,305362365,1684,1684,1684,1684,0
20230705,190100,305362365,1684,1684,1684,1684,0
20230705,190000,305362365,1684,1684,1684,1684,0
20230705,185900,305362365,1684,1684,1684,1684,0
20230705,185800,305362365,1684,1684,1684,1684,0
20230705,185700,305362365,1684,1684,1684,1684,0
20230705,185600,305362365,1684,1684,1684,1684,0
20230705,185500,305362365,1684,1684,1684,1684,0
20230705,185400,305362365,1684,1684,1684,1684,0
20230705,185300,305362365,1684,1684,1684,1684,0
20230705,185200,305362365,1684,1684,1684,1684,0
20230705,185100,305362365,1684,1684,1684,1684,0
20230705,185000,305362365,1684,1684,1684,1684,0
20230705,184900,305362365,1684,1684,1684,1684,0
20230705,184800,305362365,1684,1684,1684,1684,0
20230705,184700,305362365,1684,1684,1684,1684,0
20230705,184600,305362365,1684,1684,1684,1684,0
20230705,184500,305362365,1684,1684,1684,1684,0
20230705,184400,305362365,1684,1684,1684,1684,0
20230705,184300,305362365,1684,1684,1684,1684,0
20230705,184200,305362365,1684,1684,1684,1684,0
20230705,184100,305362365,1684,1684,1684,1684,2270
20230705,184000,305362365,1684,1684,1684,1684,0
20230705,183900,305362365,1684,1684,1684,1684,0
20230705,183800,305362365,1684,1684,1684,1684,0
20230705,183700,305362365,1684,1684,1684,1684,0
20230705,183600,305362365,1684,1684,1684,1684,0
20230705,183500,305362365,1684,1684,1684,1684,0
20230705,183400,305362365,1684,1684,1684,1684,0
20230705,183300,305362365,1684,1684,1684,1684,0
20230705,183200,305362365,1684,1684,1684,1684,0
20230705,183100,305362365,1684,1684,1684,1684,0
20230705,183000,305362365,1684,1684,1684,1684,0
20230705,182900,305362365,1684,1684,1684,1684,0
20230705,182800,305362365,1684,1684,1684,1684,0
20230705,182700,305362365,1684,1684,1684,1684,0
20230705,182600,305362365,1684,1684,1684,1684,0
20230705,182500,305362365,1684,1684,1684,1684,0
20230705,182400,305362365,1684,1684,1684,1684,0
20230705,182300,305362365,1684,1684,1684,1684,0
20230705,182200,305362365,1684,1684,1684,1684,0
20230705,182100,305362365,1684,1684,1684,1684,0
20230705,182000,305362365,1684,1684,1684,1684,0
20230705,181900,305362365,1684,1684,1684,1684,0
20230705,181800,305362365,1684,1684,1684,1684,0
20230705,181700,305362365,1684,1684,1684,1684,0
20230705,181600,305362365,1684,1684,1684,1684,0
20230705,181500,305362365,1684,1684,1684,1684,0
20230705,181400,305362365,1684,1684,1684,1684,0
20230705,181300,305362365,1684,1684,1684,1684,0
20230705,181200,305362365,1684,1684,1684,1684,0
20230705,181100,305362365,1684,1684,1684,1684,2270
20230705,181000,305362365,1684,1684,1684,1684,0
20230705,180900,305362365,1684,1684,1684,1684,0
20230705,180800,305362365,1684,1684,1684,1684,0
20230705,180700,305362365,1684,1684,1684,1684,0
20230705,180600,305362365,1684,1684,1684,1684,0
20230705,180500,305362365,1684,1684,1684,1684,0
20230705,180400,305362365,1684,1684,1684,1684,0
20230705,180300,305362365,1684,1684,1684,1684,0
20230705,180200,305362365,1684,1684,1684,1684,0
20230705,180100,305362365,1684,1684,1684,1684,0
20230705,180000,305362365,1684,1684,1684,1684,0
20230705,175900,305362365,1684,1684,1684,1684,0
20230705,175800,305362365,1684,1684,1684,1684,0
20230705,175700,305362365,1684,1684,1684,1684,0
20230705,175600,305362365,1684,1684,1684,1684,0
20230705,175500,305362365,1684,1684,1684,1684,0
20230705,175400,305362365,1684,1684,1684,1684,0
20230705,175300,305362365,1684,1684,1684,1684,0
20230705,175200,305362365,1684,1684,1684,1684,0
20230705,175100,305362365,1684,1684,1684,1684,0
20230705,175000,305362365,1684,1684,1684,1684,0
20230705,174900,305362365,1684,1684,1684,1684,0
20230705,174800,305362365,1684,1684,1684,1684,0
20230705,174700,305362365,1684,1684,1684,1684,0
20230705,174600,305362365,1684,1684,1684,1684,0
20230705,174500,305362365,1684,1684,1684,1684,0
20230705,174400,305362365,1684,1684,1684,1684,0
20230705,174300,305362365,1684,1684,1684,1684,0
20230705,174200,305362365,1684,1684,1684,1684,0
20230705,174100,305362365,1684,1684,1684,1684,2270
20230705,174000,305362365,1684,1684,1684,1684,0
20230705,173900,305362365,1684,1684,1684,1684,0
20230705,173800,305362365,1684,1684,1684,1684,0
20230705,173700,305362365,1684,1684,1684,1684,0
20230705,173600,305362365,1684,1684,1684,1684,0
20230705,173500,305362365,1684,1684,1684,1684,0
20230705,173400,305362365,1684,1684,1684,1684,0
20230705,173300,305362365,1684,1684,1684,1684,0
20230705,173200,305362365,1684,1684,1684,1684,0
20230705,173100,305362365,1684,1684,1684,1684,0
20230705,173000,305362365,1684,1684,1684,1684,0
20230705,172900,305362365,1684,1684,1684,1684,0
20230705,172800,305362365,1684,1684,1684,1684,0
20230705,172700,305362365,1684,1684,1684,1684,0
20230705,172600,305362365,1684,1684,1684,1684,0
20230705,172500,305362365,1684,1684,1684,1684,0
20230705,172400,305362365,1684,1684,1684,1684,0
20230705,172300,305362365,1684,1684,1684,1684,0
20230705,172200,305362365,1684,1684,1684,1684,0
20230705,172100,305362365,1684,1684,1684,1684,0
20230705,172000,305362365,1684,1684,1684,1684,0
20230705,171900,305362365,1684,1684,1684,1684,0
20230705,171800,305362365,1684,1684,1684,1684,0
20230705,171700,305362365,1684,1684,1684,1684,0
20230705,171600,305362365,1684,1684,1684,1684,0
20230705,171500,305362365,1684,1684,1684,1684,0
20230705,171400,305362365,1684,1684,1684,1684,0
20230705,171300,305362365,1684,1684,1684,1684,0
20230705,171200,305362365,1684,1684,1684,1684,0
20230705,171100,305362365,1684,1684,1684,1684,2270
20230705,171000,305362365,1684,1684,1684,1684,0
20230705,170900,305362365,1684,1684,1684,1684,0
20230705,170800,305362365,1684,1684,1684,1684,0
20230705,170700,305362365,1684,1684,1684,1684,0
20230705,170600,305362365,1684,1684,1684,1684,0
20230705,170500,305362365,1684,1684,1684,1684,0
20230705,170400,305362365,1684,1684,1684,1684,0
20230705,170300,305362365,1684,1684,1684,1684,0
20230705,170200,305362365,1684,1684,1684,1684,0
20230705,170100,305362365,1684,1684,1684,1684,0
20230705,170000,305362365,1684,1684,1684,1684,0
20230705,165900,305362365,1684,1684,1684,1684,0
20230705,165800,305362365,1684,1684,1684,1684,0
20230705,165700,305362365,1684,1684,1684,1684,0
20230705,165600,305362365,1684,1684,1684,1684,0
20230705,165500,305362365,1684,1684,1684,1684,0
20230705,165400,305362365,1684,1684,1684,1684,0
20230705,165300,305362365,1684,1684,1684,1684,0
20230705,165200,305362365,1684,1684,1684,1684,0
20230705,165100,305362365,1684,1684,1684,1684,0
20230705,165000,305362365,1684,1684,1684,1684,0
20230705,164900,305362365,1684,1684,1684,1684,0
20230705,164800,305362365,1684,1684,1684,1684,0
20230705,164700,305362365,1684,1684,1684,1684,0
20230705,164600,305362365,1684,1684,1684,1684,0
20230705,164500,305362365,1684,1684,1684,1684,0
20230705,164400,305362365,1684,1684,1684,1684,0
20230705,164300,305362365,1684,1684,1684,1684,0
20230705,164200,305362365,1684,1684,1684,1684,0
20230705,164100,305362365,1684,1684,1684,1684,2270
20230705,164000,305362365,1684,1684,1684,1684,0
20230705,163900,305362365,1684,1684,1684,1684,0
20230705,163800,305362365,1684,1684,1684,1684,0
20230705,163700,305362365,1684,1684,1684,1684,0
20230705,163600,305362365,1684,1684,1684,1684,0
20230705,163500,305362365,1684,1684,1684,1684,0
20230705,163400,305362365,1684,1684,1684,1684,0
20230705,163300,305362365,1684,1684,1684,1684,0
20230705,163200,305362365,1684,1684,1684,1684,0
20230705,163100,305362365,1684,1684,1684,1684,0
20230705,163000,305362365,1684,1684,1684,1684,0
20230705,162900,305362365,1684,1684,1684,1684,0
20230705,162800,305362365,1684,1684,1684,1684,0
20230705,162700,305362365,1684,1684,1684,1684,0
20230705,162600,305362365,1684,1684,1684,1684,0
20230705,162500,305362365,1684,1684,1684,1684,0
20230705,162400,305362365,1684,1684,1684,1684,0
20230705,162300,305362365,1684,1684,1684,1684,0
20230705,162200,305362365,1684,1684,1684,1684,0
20230705,162100,305362365,1684,1684,1684,1684,0
20230705,162000,305362365,1684,1684,1684,1684,0
20230705,161900,305362365,1684,1684,1684,1684,0
20230705,161800,305362365,1684,1684,1684,1684,0
20230705,161700,305362365,1684,1684,1684,1684,0
20230705,161600,305362365,1684,1684,1684,1684,0
20230705,161500,305362365,1684,1684,1684,1684,0
20230705,161400,305362365,1684,1684,1684,1684,0
20230705,161300,305362365,1684,1684,1684,1684,0
20230705,161200,305362365,1684,1684,1684,1684,0
20230705,161100,305362365,1684,1684,1684,1684,2270
20230705,161000,305362365,1684,1684,1684,1684,0
20230705,160900,305362365,1684,1684,1684,1684,0
20230705,160800,305362365,1684,1684,1684,1684,0
20230705,160700,305362365,1684,1684,1684,1684,0
20230705,160600,305362365,1684,1684,1684,1684,0
20230705,160500,305362365,1684,1684,1684,1684,0
20230705,160400,305362365,1684,1684,1684,1684,0
20230705,160300,305362365,1684,1684,1684,1684,0
20230705,160200,305362365,1684,1684,1684,1684,0
20230705,160100,305362365,1684,1684,1684,1684,0
20230705,160000,305362365,1684,1684,1684,1684,0
20230705,155900,305362365,1684,1684,1684,1684,0
20230705,155800,305362365,1684,1684,1684,1684,0
20230705,155700,305362365,1684,1684,1684,1684,0
20230705,155600,305362365,1684,1684,1684,1684,0
20230705,155500,305362365,1684,1684,1684,1684,0
20230705,155400,305362365,1684,1684,1684,1684,0
20230705,155300,305362365,1684,1684,1684,1684,0
20230705,155200,305362365,1684,1684,1684,1684,0
20230705,155100,305362365,1684,1684,1684,1684,0
20230705,155000,305362365,1684,1684,1684,1684,0
20230705,154900,305362365,1684,1684,1684,1684,0
20230705,154800,305362365,1684,1684,1684,1684,0
20230705,154700,305362365,1684,1684,1684,1684,0
20230705,154600,305362365,1684,1684,1684,1684,0
20230705,154500,305362365,1684,1684,1684,1684,0
20230705,154400,305362365,1684,1684,1684,1684,0
20230705,154300,305362365,1684,1684,1684,1684,0
20230705,154200,305362365,1684,1684,1684,1684,0
20230705,154100,305362365,1684,1684,1684,1684,2270
20230705,154000,305362365,1684,1684,1684,1684,0
20230705,153900,305362365,1684,1684,1684,1684,0
20230705,153800,305362365,1684,1684,1684,1684,0
20230705,153700,305362365,1684,1684,1684,1684,0
20230705,153600,305362365,1684,1684,1684,1684,0
20230705,153500,305362365,1684,1684,1684,1684,0
20230705,153400,305362365,1684,1684,1684,1684,0
20230705,153300,305362365,1684,1684,1684,1684,0
20230705,153200,305362365,1684,1684,1684,1684,0
20230705,153100,305362365,1684,1684,1684,1684,0
20230705,153000,305362365,1684,1684,1684,1684,2270
20230705,152900,301539685,1688,1688,1688,1688,0
20230705,152800,301539685,1688,1688,1688,1688,0
20230705,152700,301539685,1688,1688,1688,1688,0
20230705,152600,301539685,1688,1688,1688,1688,0
20230705,152500,301539685,1688,1688,1688,1688,0
20230705,152400,301539685,1688,1688,1688,1688,0
20230705,152300,301539685,1688,1688,1688,1688,0
20230705,152200,301539685,1688,1688,1688,1688,0
20230705,152100,301539685,1688,1688,1688,1688,0
20230705,152000,301539685,1688,1688,1688,1688,0
20230705,151900,301539685,1688,1669,1688,1669,2956
20230705,151800,296576831,1681,1683,1683,1668,10946
20230705,151700,278299266,1685,1685,1685,1685,30
20230705,151600,278248716,1685,1678,1685,1678,303
20230705,151500,277740191,1678,1678,1678,1678,0
20230705,151400,277740191,1678,1676,1678,1676,130
20230705,151300,277522185,1677,1677,1677,1677,0
20230705,151200,277522185,1677,1677,1677,1677,0
20230705,151100,277522185,1677,1677,1677,1677,19
20230705,151000,277490322,1677,1677,1677,1677,17
20230705,150900,277461813,1671,1676,1677,1671,454
20230705,150800,276701941,1677,1677,1677,1677,322
20230705,150700,276161947,1677,1676,1677,1671,2508
20230705,150600,271965870,1677,1677,1677,1677,0
20230705,150500,271965870,1677,1677,1677,1677,0
20230705,150400,271965870,1677,1677,1677,1677,1
20230705,150300,271964193,1678,1678,1678,1678,0
20230705,150200,271964193,1678,1673,1678,1667,9034
20230705,150100,256885507,1688,1675,1688,1675,901
20230705,150000,255366877,1672,1672,1672,1672,0
20230705,145900,255366877,1672,1672,1672,1672,0
20230705,145800,255366877,1672,1672,1672,1672,0
20230705,145700,255366877,1672,1673,1673,1672,39
20230705,145600,255301655,1667,1667,1667,1667,700
20230705,145500,254134755,1673,1673,1673,1673,0
20230705,145400,254134755,1673,1673,1673,1673,1
20230705,145300,254133082,1670,1670,1670,1670,0
20230705,145200,254133082,1670,1670,1670,1666,56
20230705,145100,254039621,1672,1671,1672,1671,1229
20230705,145000,251984765,1672,1672,1672,1672,0
20230705,144900,251984765,1672,1671,1672,1671,500
20230705,144800,251148855,1671,1671,1671,1671,0
20230705,144700,251148855,1671,1671,1671,1671,1
20230705,144600,251147184,1671,1671,1671,1671,0
20230705,144500,251147184,1671,1671,1671,1671,0
20230705,144400,251147184,1671,1671,1671,1671,1
20230705,144300,251145513,1665,1667,1667,1665,1200
20230705,144200,249146460,1666,1671,1671,1666,549
20230705,144100,248230995,1671,1675,1675,1671,308
20230705,144000,247715316,1675,1675,1675,1675,0
20230705,143900,247715316,1675,1675,1675,1675,31
20230705,143800,247663391,1676,1675,1676,1675,55
20230705,143700,247571265,1675,1675,1675,1675,39
20230705,143600,247505940,1680,1675,1680,1675,341
20230705,143500,246934356,1675,1675,1675,1675,0
20230705,143400,246934356,1675,1675,1675,1675,1
20230705,143300,246932681,1675,1675,1675,1675,0
20230705,143200,246932681,1675,1675,1675,1675,50
20230705,143100,246848931,1675,1675,1675,1675,51
20230705,143000,246763506,1672,1675,1675,1672,3222
20230705,142900,241376148,1676,1676,1676,1676,0
20230705,142800,241376148,1676,1676,1676,1676,1
20230705,142700,241374472,1675,1675,1675,1675,0
20230705,142600,241374472,1675,1675,1675,1675,1
20230705,142500,241372797,1676,1678,1678,1676,24
20230705,142400,241332555,1678,1679,1680,1678,17
20230705,142300,241304017,1680,1683,1683,1680,165
20230705,142200,241026387,1685,1685,1685,1685,0
20230705,142100,241026387,1685,1685,1685,1685,1
20230705,142000,241024702,1687,1687,1687,1687,0
20230705,141900,241024702,1687,1687,1687,1687,0
20230705,141800,241024702,1687,1687,1687,1687,1
20230705,141700,241023015,1687,1687,1687,1687,0
20230705,141600,241023015,1687,1687,1687,1687,0
20230705,141500,241023015,1687,1687,1687,1687,64
20230705,141400,240915047,1687,1687,1687,1687,1
20230705,141300,240913360,1687,1685,1687,1685,300
20230705,141200,240407294,1687,1687,1687,1687,0
20230705,141100,240407294,1687,1687,1687,1687,1
20230705,141000,240405607,1683,1682,1683,1682,208
20230705,140900,240055743,1689,1683,1689,1683,16
20230705,140800,240028773,1689,1684,1689,1684,242
20230705,140700,239620292,1677,1676,1677,1676,4
20230705,140600,239613586,1677,1677,1677,1677,60
20230705,140500,239512966,1677,1677,1677,1677,1
20230705,140400,239511289,1675,1675,1675,1675,1
20230705,140300,239509614,1677,1677,1677,1675,25
20230705,140200,239467693,1677,1675,1677,1675,7
20230705,140100,239455958,1677,1675,1677,1675,57
20230705,140000,239360381,1675,1675,1675,1675,0
20230705,135900,239360381,1675,1675,1675,1675,0
20230705,135800,239360381,1675,1675,1675,1675,1
20230705,135700,239358706,1676,1676,1676,1676,50
20230705,135600,239274906,1676,1676,1676,1676,0
20230705,135500,239274906,1676,1676,1676,1676,1
20230705,135400,239273230,1676,1676,1676,1676,0
20230705,135300,239273230,1676,1676,1676,1676,0
20230705,135200,239273230,1676,1676,1676,1676,0
20230705,135100,239273230,1676,1676,1676,1676,1
20230705,135000,239271554,1666,1666,1666,1666,0
20230705,134900,239271554,1666,1666,1666,1666,0
20230705,134800,239271554,1666,1676,1677,1666,537
20230705,134700,238372034,1677,1677,1677,1677,0
20230705,134600,238372034,1677,1672,1677,1672,2502
20230705,134500,234177008,1672,1672,1672,1672,1
20230705,134400,234175336,1673,1674,1674,1673,49
20230705,134300,234093320,1674,1674,1674,1674,127
20230705,134200,233880722,1674,1674,1674,1674,3
20230705,134100,233875700,1666,1662,1666,1662,3414
20230705,134000,228191230,1662,1662,1662,1662,196
20230705,133900,227865478,1661,1661,1661,1661,2408
20230705,133800,223865790,1661,1665,1665,1661,4741
20230705,133700,215988740,1665,1665,1665,1665,0
20230705,133600,215988740,1665,1665,1665,1665,0
20230705,133500,215988740,1665,1665,1665,1665,1
20230705,133400,215987075,1664,1664,1664,1664,0
20230705,133300,215987075,1664,1664,1664,1664,13
20230705,133200,215965443,1664,1664,1664,1664,13
20230705,133100,215943811,1665,1664,1665,1664,351
20230705,133000,215359459,1664,1664,1664,1664,0
20230705,132900,215359459,1664,1664,1664,1664,0
20230705,132800,215359459,1664,1664,1664,1664,1
20230705,132700,215357795,1664,1665,1665,1664,15
20230705,132600,215332825,1665,1664,1665,1664,400
20230705,132500,214667201,1660,1664,1664,1660,201
20230705,132400,214333537,1664,1664,1664,1664,0
20230705,132300,214333537,1664,1664,1664,1664,1
20230705,132200,214331873,1664,1664,1664,1664,1
20230705,132100,214330209,1660,1660,1660,1660,0
20230705,132000,214330209,1660,1660,1660,1660,0
20230705,131900,214330209,1660,1660,1660,1660,0
20230705,131800,214330209,1660,1660,1660,1660,2031
20230705,131700,210958749,1659,1659,1659,1659,1
20230705,131600,210957090,1659,1659,1659,1659,40
20230705,131500,210890730,1660,1660,1660,1660,1
20230705,131400,210889070,1659,1659,1659,1659,1102
20230705,131300,209060852,1659,1659,1659,1659,1
20230705,131200,209059193,1660,1658,1660,1658,6
20230705,131100,209049243,1658,1660,1660,1658,34
20230705,131000,208992809,1660,1658,1660,1658,117
20230705,130900,208798599,1658,1658,1658,1658,45
20230705,130800,208723989,1658,1657,1658,1657,92
20230705,130700,208571537,1657,1658,1658,1657,1132
20230705,130600,206695704,1660,1660,1660,1660,0
20230705,130500,206695704,1660,1660,1660,1660,1
20230705,130400,206694044,1660,1660,1660,1660,0
20230705,130300,206694044,1660,1660,1660,1660,0
20230705,130200,206694044,1660,1660,1660,1660,1
20230705,130100,206692384,1660,1660,1660,1660,0
20230705,130000,206692384,1660,1660,1660,1660,0
20230705,125900,206692384,1660,1660,1660,1660,0
20230705,125800,206692384,1660,1660,1660,1660,1
20230705,125700,206690724,1660,1660,1660,1660,100
20230705,125600,206524724,1660,1660,1660,1660,200
20230705,125500,206192724,1660,1660,1660,1660,501
20230705,125400,205361064,1660,1660,1660,1660,0
20230705,125300,205361064,1660,1660,1660,1660,0
20230705,125200,205361064,1660,1660,1660,1660,1
20230705,125100,205359404,1653,1653,1653,1653,0
20230705,125000,205359404,1653,1653,1653,1653,0
20230705,124900,205359404,1653,1660,1660,1653,301
20230705,124800,204861618,1655,1655,1655,1655,0
20230705,124700,204861618,1655,1655,1655,1655,36
20230705,124600,204802038,1660,1660,1660,1660,0
20230705,124500,204802038,1660,1660,1660,1660,1
20230705,124400,204800378,1655,1655,1655,1655,0
20230705,124300,204800378,1655,1655,1655,1655,6
20230705,124200,204790448,1660,1660,1660,1660,1
20230705,124100,204788788,1655,1655,1655,1655,0
20230705,124000,204788788,1655,1655,1655,1655,100
20230705,123900,204623288,1660,1660,1660,1660,1
20230705,123800,204621628,1656,1655,1660,1655,520
20230705,123700,203760487,1660,1665,1665,1659,11545
20230705,123600,184578865,1666,1666,1666,1665,2565
20230705,123500,180306706,1667,1667,1667,1667,13
20230705,123400,180285035,1667,1669,1669,1667,1114
20230705,123300,178427233,1670,1675,1675,1670,5496
20230705,123200,169238839,1676,1676,1676,1676,1
20230705,123100,169237163,1676,1676,1676,1676,0
20230705,123000,169237163,1676,1676,1676,1676,6
20230705,122900,169227107,1676,1676,1676,1676,1
20230705,122800,169225431,1676,1676,1676,1676,120
20230705,122700,169024311,1676,1676,1676,1676,7
20230705,122600,169012579,1676,1676,1676,1676,0
20230705,122500,169012579,1676,1676,1676,1676,2
20230705,122400,169009227,1675,1675,1675,1675,0
20230705,122300,169009227,1675,1675,1675,1675,1
20230705,122200,169007552,1676,1676,1676,1676,1
20230705,122100,169005876,1676,1676,1676,1676,0
20230705,122000,169005876,1676,1676,1676,1676,0
20230705,121900,169005876,1676,1675,1676,1675,263
20230705,121800,168565350,1675,1675,1675,1675,0
20230705,121700,168565350,1675,1675,1675,1675,1021
20230705,121600,166855175,1675,1675,1675,1675,0
20230705,121500,166855175,1675,1679,1679,1675,6226
20230705,121400,156413981,1688,1688,1688,1688,47
20230705,121300,156334645,1688,1688,1688,1688,0
20230705,121200,156334645,1688,1688,1688,1688,1
20230705,121100,156332957,1688,1688,1688,1688,0
20230705,121000,156332957,1688,1688,1688,1688,0
20230705,120900,156332957,1688,1688,1688,1688,62
20230705,120800,156228301,1687,1686,1687,1685,133
20230705,120700,156003985,1686,1685,1687,1684,176
20230705,120600,155707208,1685,1679,1685,1679,501
20230705,120500,154866023,1679,1679,1679,1679,0
20230705,120400,154866023,1679,1679,1679,1679,55
20230705,120300,154773678,1679,1682,1682,1679,103
20230705,120200,154600684,1682,1682,1682,1682,1
20230705,120100,154599002,1687,1687,1687,1687,0
20230705,120000,154599002,1687,1682,1687,1682,376
20230705,115900,153965408,1682,1682,1682,1682,1
20230705,115800,153963726,1682,1682,1682,1682,0
20230705,115700,153963726,1682,1682,1682,1682,0
20230705,115600,153963726,1682,1680,1682,1680,550
20230705,115500,153039724,1680,1680,1680,1680,4
20230705,115400,153033004,1684,1684,1684,1684,0
20230705,115300,153033004,1684,1684,1684,1684,0
20230705,115200,153033004,1684,1684,1684,1684,1
20230705,115100,153031320,1684,1684,1684,1684,24
20230705,115000,152990904,1684,1684,1684,1684,0
20230705,114900,152990904,1684,1684,1684,1684,1
20230705,114800,152989220,1684,1684,1684,1684,0
20230705,114700,152989220,1684,1684,1684,1684,0
20230705,114600,152989220,1684,1681,1684,1680,47
20230705,114500,152910216,1681,1681,1681,1681,124
20230705,114400,152701772,1681,1683,1683,1681,784
20230705,114300,151382356,1683,1683,1683,1683,1534
20230705,114200,148800634,1685,1683,1685,1683,1610
20230705,114100,146091002,1683,1683,1683,1683,3
20230705,114000,146085953,1684,1684,1684,1684,91
20230705,113900,145932709,1686,1683,1686,1683,12
20230705,113800,145912501,1683,1683,1684,1683,119
20230705,113700,145712215,1683,1683,1684,1683,57
20230705,113600,145616274,1684,1684,1684,1683,100
20230705,113500,145447877,1684,1684,1684,1684,3
20230705,113400,145442825,1684,1684,1684,1684,1
20230705,113300,145441141,1686,1683,1686,1683,10
20230705,113200,145424308,1686,1683,1686,1683,19
20230705,113100,145392301,1683,1684,1684,1683,236
20230705,113000,144994878,1683,1683,1683,1683,8
20230705,112900,144981414,1684,1687,1687,1684,229
20230705,112800,144595775,1687,1687,1687,1687,0
20230705,112700,144595775,1687,1687,1687,1687,0
20230705,112600,144595775,1687,1684,1687,1684,108
20230705,112500,144413900,1684,1684,1684,1684,1
20230705,112400,144412216,1684,1684,1684,1684,41
20230705,112300,144343172,1687,1687,1687,1687,1
20230705,112200,144341485,1686,1687,1687,1686,83
20230705,112100,144201465,1687,1687,1687,1687,0
20230705,112000,144201465,1687,1687,1687,1687,0
20230705,111900,144201465,1687,1687,1687,1687,1
20230705,111800,144199778,1687,1687,1687,1687,0
20230705,111700,144199778,1687,1687,1687,1687,0
20230705,111600,144199778,1687,1687,1687,1687,1
20230705,111500,144198091,1688,1688,1688,1688,0
20230705,111400,144198091,1688,1688,1688,1688,0
20230705,111300,144198091,1688,1686,1688,1686,43
20230705,111200,144125591,1681,1681,1681,1681,8
20230705,111100,144112143,1688,1688,1688,1688,0
20230705,111000,144112143,1688,1681,1688,1681,38
20230705,110900,144048034,1688,1677,1688,1677,2602
20230705,110800,139679807,1678,1678,1678,1678,686
20230705,110700,138528699,1678,1678,1678,1678,845
20230705,110600,137110789,1681,1681,1681,1681,1
20230705,110500,137109108,1678,1678,1678,1678,0
20230705,110400,137109108,1678,1678,1678,1678,1
20230705,110300,137107430,1678,1681,1681,1678,53
20230705,110200,137018343,1681,1681,1681,1681,0
20230705,110100,137018343,1681,1681,1681,1681,0
20230705,110000,137018343,1681,1681,1681,1681,0
20230705,105900,137018343,1681,1681,1681,1681,1
20230705,105800,137016662,1681,1681,1681,1681,0
20230705,105700,137016662,1681,1681,1681,1681,0
20230705,105600,137016662,1681,1678,1681,1678,52
20230705,105500,136929403,1678,1680,1680,1678,500
20230705,105400,136089773,1680,1681,1681,1680,312
20230705,105300,135565503,1682,1687,1687,1682,42
20230705,105200,135494790,1688,1688,1688,1688,0
20230705,105100,135494790,1688,1688,1688,1688,0
20230705,105000,135494790,1688,1688,1688,1688,1
20230705,104900,135493102,1688,1688,1688,1688,0
20230705,104800,135493102,1688,1688,1688,1688,0
20230705,104700,135493102,1688,1688,1688,1688,0
20230705,104600,135493102,1688,1688,1688,1688,2
20230705,104500,135489726,1686,1686,1686,1686,0
20230705,104400,135489726,1686,1687,1687,1686,1402
20230705,104300,133124561,1687,1688,1689,1687,1007
20230705,104200,131425199,1688,1689,1689,1688,60
20230705,104100,131323868,1689,1689,1689,1689,100
20230705,104000,131154968,1689,1689,1689,1689,100
20230705,103900,130986068,1688,1688,1688,1688,0
20230705,103800,130986068,1688,1688,1688,1688,7
20230705,103700,130974252,1687,1689,1689,1687,43
20230705,103600,130901651,1689,1689,1689,1689,151
20230705,103500,130646612,1689,1686,1689,1686,275
20230705,103400,130182493,1686,1687,1688,1685,587
20230705,103300,129192257,1688,1678,1688,1678,138
20230705,103200,128959459,1687,1677,1687,1677,2052
20230705,103100,125510295,1675,1675,1675,1675,0
20230705,103000,125510295,1675,1682,1682,1675,1996
20230705,102900,122157804,1682,1688,1688,1682,9278
20230705,102800,106505156,1691,1691,1691,1691,10
20230705,102700,106488246,1688,1688,1688,1688,50
20230705,102600,106403846,1692,1692,1692,1692,1
20230705,102500,106402154,1692,1693,1693,1689,5401
20230705,102400,97279854,1691,1691,1691,1689,9956
20230705,102300,80448251,1691,1691,1693,1691,300
20230705,102200,79940949,1691,1691,1691,1691,88
20230705,102100,79792141,1692,1693,1693,1692,2318
20230705,102000,75868903,1694,1694,1694,1694,101
20230705,101900,75697809,1698,1698,1698,1698,0
20230705,101800,75697809,1698,1699,1699,1697,501
20230705,101700,74847149,1699,1694,1699,1694,1114
20230705,101600,72960028,1699,1699,1699,1699,0
20230705,101500,72960028,1699,1699,1699,1699,0
20230705,101400,72960028,1699,1695,1699,1694,1081
20230705,101300,71128456,1700,1700,1700,1700,1
20230705,101200,71126756,1700,1700,1700,1700,0
20230705,101100,71126756,1700,1700,1700,1700,1
20230705,101000,71125056,1699,1699,1699,1699,6
20230705,100900,71114862,1700,1700,1700,1700,0
20230705,100800,71114862,1700,1700,1700,1700,0
20230705,100700,71114862,1700,1700,1700,1700,1
20230705,100600,71113162,1700,1700,1700,1700,0
20230705,100500,71113162,1700,1700,1700,1700,1
20230705,100400,71111462,1700,1700,1700,1700,0
20230705,100300,71111462,1700,1700,1700,1700,1
20230705,100200,71109762,1700,1700,1700,1700,0
20230705,100100,71109762,1700,1700,1700,1700,0
20230705,100000,71109762,1700,1700,1700,1700,1
20230705,095900,71108062,1700,1699,1700,1699,6
20230705,095800,71097866,1700,1699,1700,1698,88
20230705,095700,70948348,1699,1699,1699,1699,1
20230705,095600,70946649,1700,1699,1700,1698,562
20230705,095500,69991339,1696,1695,1696,1695,199
20230705,095400,69653964,1694,1694,1694,1694,640
20230705,095300,68569804,1694,1694,1694,1694,1
20230705,095200,68568110,1694,1694,1694,1694,0
20230705,095100,68568110,1694,1693,1694,1691,301
20230705,095000,68059060,1694,1694,1694,1694,82
20230705,094900,67920152,1694,1694,1694,1694,0
20230705,094800,67920152,1694,1694,1694,1694,0
20230705,094700,67920152,1694,1694,1694,1694,17
20230705,094600,67891354,1692,1692,1692,1692,666
20230705,094500,66764482,1695,1695,1695,1695,0
20230705,094400,66764482,1695,1695,1695,1695,2
20230705,094300,66761092,1695,1695,1695,1695,2
20230705,094200,66757702,1695,1696,1696,1695,793
20230705,094100,65413472,1697,1697,1697,1697,320
20230705,094000,64870432,1695,1691,1695,1691,1210
20230705,093900,62821618,1699,1699,1699,1699,0
20230705,093800,62821618,1699,1699,1699,1691,8439
20230705,093700,48535329,1699,1699,1699,1697,236
20230705,093600,48134833,1701,1701,1701,1701,0
20230705,093500,48134833,1701,1701,1701,1701,500
20230705,093400,47284333,1701,1701,1701,1701,1
20230705,093300,47282632,1699,1700,1700,1699,605
20230705,093200,46254672,1695,1695,1695,1695,0
20230705,093100,46254672,1695,1695,1695,1695,0
20230705,093000,46254672,1695,1704,1704,1695,2570
20230705,092900,41891288,1704,1712,1713,1704,2515
20230705,092800,37600544,1713,1713,1713,1713,0
20230705,092700,37600544,1713,1713,1713,1713,1
20230705,092600,37598831,1707,1707,1707,1707,0
20230705,092500,37598831,1707,1707,1707,1707,6
20230705,092400,37588589,1714,1718,1718,1714,16
20230705,092300,37561105,1718,1719,1719,1707,86
20230705,092200,37413305,1705,1705,1705,1705,20
20230705,092100,37379205,1714,1711,1714,1711,32
20230705,092000,37324398,1705,1711,1711,1705,80
20230705,091900,37187992,1705,1705,1705,1705,1
20230705,091800,37186287,1713,1713,1713,1713,0
20230705,091700,37186287,1713,1712,1713,1712,311
20230705,091600,36653655,1705,1705,1705,1705,1
20230705,091500,36651950,1705,1703,1705,1702,129
20230705,091400,36432315,1703,1702,1703,1702,1335
20230705,091300,34160012,1702,1702,1702,1702,2302
20230705,091200,30242008,1702,1694,1702,1694,2129
20230705,091100,26618722,1694,1694,1694,1694,41
20230705,091000,26549268,1703,1702,1703,1702,501
20230705,090900,25696565,1702,1702,1702,1702,0
20230705,090800,25696565,1702,1702,1702,1702,0
20230705,090700,25696565,1702,1704,1704,1694,528
20230705,090600,24799875,1694,1694,1694,1694,0
20230705,090500,24799875,1694,1697,1697,1694,726
20230705,090400,23568129,1705,1705,1705,1705,1
20230705,090300,23566424,1707,1706,1707,1706,215
20230705,090200,23199624,1714,1707,1714,1707,3000
20230705,090100,18059864,1707,1707,1707,1707,200
20230705,090000,17718464,1707,1707,1707,1688,10388