KissMeData/036620/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191400,2429497480,4080,4080,4080,4080,8200
20230705,191300,2429497480,4080,4080,4080,4080,0
20230705,191200,2429497480,4080,4080,4080,4080,0
20230705,191100,2429497480,4080,4080,4080,4080,0
20230705,191000,2429497480,4080,4080,4080,4080,0
20230705,190900,2429497480,4080,4080,4080,4080,0
20230705,190800,2429497480,4080,4080,4080,4080,0
20230705,190700,2429497480,4080,4080,4080,4080,0
20230705,190600,2429497480,4080,4080,4080,4080,0
20230705,190500,2429497480,4080,4080,4080,4080,0
20230705,190400,2429497480,4080,4080,4080,4080,0
20230705,190300,2429497480,4080,4080,4080,4080,0
20230705,190200,2429497480,4080,4080,4080,4080,0
20230705,190100,2429497480,4080,4080,4080,4080,0
20230705,190000,2429497480,4080,4080,4080,4080,0
20230705,185900,2429497480,4080,4080,4080,4080,0
20230705,185800,2429497480,4080,4080,4080,4080,0
20230705,185700,2429497480,4080,4080,4080,4080,0
20230705,185600,2429497480,4080,4080,4080,4080,0
20230705,185500,2429497480,4080,4080,4080,4080,0
20230705,185400,2429497480,4080,4080,4080,4080,0
20230705,185300,2429497480,4080,4080,4080,4080,0
20230705,185200,2429497480,4080,4080,4080,4080,0
20230705,185100,2429497480,4080,4080,4080,4080,0
20230705,185000,2429497480,4080,4080,4080,4080,0
20230705,184900,2429497480,4080,4080,4080,4080,0
20230705,184800,2429497480,4080,4080,4080,4080,0
20230705,184700,2429497480,4080,4080,4080,4080,0
20230705,184600,2429497480,4080,4080,4080,4080,0
20230705,184500,2429497480,4080,4080,4080,4080,0
20230705,184400,2429497480,4080,4080,4080,4080,8200
20230705,184300,2429497480,4080,4080,4080,4080,0
20230705,184200,2429497480,4080,4080,4080,4080,0
20230705,184100,2429497480,4080,4080,4080,4080,0
20230705,184000,2429497480,4080,4080,4080,4080,0
20230705,183900,2429497480,4080,4080,4080,4080,0
20230705,183800,2429497480,4080,4080,4080,4080,0
20230705,183700,2429497480,4080,4080,4080,4080,0
20230705,183600,2429497480,4080,4080,4080,4080,0
20230705,183500,2429497480,4080,4080,4080,4080,0
20230705,183400,2429497480,4080,4080,4080,4080,0
20230705,183300,2429497480,4080,4080,4080,4080,0
20230705,183200,2429497480,4080,4080,4080,4080,0
20230705,183100,2429497480,4080,4080,4080,4080,0
20230705,183000,2429497480,4080,4080,4080,4080,0
20230705,182900,2429497480,4080,4080,4080,4080,0
20230705,182800,2429497480,4080,4080,4080,4080,0
20230705,182700,2429497480,4080,4080,4080,4080,0
20230705,182600,2429497480,4080,4080,4080,4080,0
20230705,182500,2429497480,4080,4080,4080,4080,0
20230705,182400,2429497480,4080,4080,4080,4080,0
20230705,182300,2429497480,4080,4080,4080,4080,0
20230705,182200,2429497480,4080,4080,4080,4080,0
20230705,182100,2429497480,4080,4080,4080,4080,0
20230705,182000,2429497480,4080,4080,4080,4080,0
20230705,181900,2429497480,4080,4080,4080,4080,0
20230705,181800,2429497480,4080,4080,4080,4080,0
20230705,181700,2429497480,4080,4080,4080,4080,0
20230705,181600,2429497480,4080,4080,4080,4080,0
20230705,181500,2429497480,4080,4080,4080,4080,0
20230705,181400,2429497480,4080,4080,4080,4080,8200
20230705,181300,2429497480,4080,4080,4080,4080,0
20230705,181200,2429497480,4080,4080,4080,4080,0
20230705,181100,2429497480,4080,4080,4080,4080,0
20230705,181000,2429497480,4080,4080,4080,4080,0
20230705,180900,2429497480,4080,4080,4080,4080,0
20230705,180800,2429497480,4080,4080,4080,4080,0
20230705,180700,2429497480,4080,4080,4080,4080,0
20230705,180600,2429497480,4080,4080,4080,4080,0
20230705,180500,2429497480,4080,4080,4080,4080,0
20230705,180400,2429497480,4080,4080,4080,4080,0
20230705,180300,2429497480,4080,4080,4080,4080,0
20230705,180200,2429497480,4080,4080,4080,4080,0
20230705,180100,2429497480,4080,4080,4080,4080,0
20230705,180000,2429497480,4080,4080,4080,4080,0
20230705,175900,2429497480,4080,4080,4080,4080,0
20230705,175800,2429497480,4080,4080,4080,4080,0
20230705,175700,2429497480,4080,4080,4080,4080,0
20230705,175600,2429497480,4080,4080,4080,4080,0
20230705,175500,2429497480,4080,4080,4080,4080,0
20230705,175400,2429497480,4080,4080,4080,4080,0
20230705,175300,2429497480,4080,4080,4080,4080,0
20230705,175200,2429497480,4080,4080,4080,4080,0
20230705,175100,2429497480,4080,4080,4080,4080,0
20230705,175000,2429497480,4080,4080,4080,4080,0
20230705,174900,2429497480,4080,4080,4080,4080,0
20230705,174800,2429497480,4080,4080,4080,4080,0
20230705,174700,2429497480,4080,4080,4080,4080,0
20230705,174600,2429497480,4080,4080,4080,4080,0
20230705,174500,2429497480,4080,4080,4080,4080,0
20230705,174400,2429497480,4080,4080,4080,4080,8200
20230705,174300,2429497480,4080,4080,4080,4080,0
20230705,174200,2429497480,4080,4080,4080,4080,0
20230705,174100,2429497480,4080,4080,4080,4080,0
20230705,174000,2429497480,4080,4080,4080,4080,0
20230705,173900,2429497480,4080,4080,4080,4080,0
20230705,173800,2429497480,4080,4080,4080,4080,0
20230705,173700,2429497480,4080,4080,4080,4080,0
20230705,173600,2429497480,4080,4080,4080,4080,0
20230705,173500,2429497480,4080,4080,4080,4080,0
20230705,173400,2429497480,4080,4080,4080,4080,0
20230705,173300,2429497480,4080,4080,4080,4080,0
20230705,173200,2429497480,4080,4080,4080,4080,0
20230705,173100,2429497480,4080,4080,4080,4080,0
20230705,173000,2429497480,4080,4080,4080,4080,0
20230705,172900,2429497480,4080,4080,4080,4080,0
20230705,172800,2429497480,4080,4080,4080,4080,0
20230705,172700,2429497480,4080,4080,4080,4080,0
20230705,172600,2429497480,4080,4080,4080,4080,0
20230705,172500,2429497480,4080,4080,4080,4080,0
20230705,172400,2429497480,4080,4080,4080,4080,0
20230705,172300,2429497480,4080,4080,4080,4080,0
20230705,172200,2429497480,4080,4080,4080,4080,0
20230705,172100,2429497480,4080,4080,4080,4080,0
20230705,172000,2429497480,4080,4080,4080,4080,0
20230705,171900,2429497480,4080,4080,4080,4080,0
20230705,171800,2429497480,4080,4080,4080,4080,0
20230705,171700,2429497480,4080,4080,4080,4080,0
20230705,171600,2429497480,4080,4080,4080,4080,0
20230705,171500,2429497480,4080,4080,4080,4080,0
20230705,171400,2429497480,4080,4080,4080,4080,8200
20230705,171300,2429497480,4080,4080,4080,4080,0
20230705,171200,2429497480,4080,4080,4080,4080,0
20230705,171100,2429497480,4080,4080,4080,4080,0
20230705,171000,2429497480,4080,4080,4080,4080,0
20230705,170900,2429497480,4080,4080,4080,4080,0
20230705,170800,2429497480,4080,4080,4080,4080,0
20230705,170700,2429497480,4080,4080,4080,4080,0
20230705,170600,2429497480,4080,4080,4080,4080,0
20230705,170500,2429497480,4080,4080,4080,4080,0
20230705,170400,2429497480,4080,4080,4080,4080,0
20230705,170300,2429497480,4080,4080,4080,4080,0
20230705,170200,2429497480,4080,4080,4080,4080,0
20230705,170100,2429497480,4080,4080,4080,4080,0
20230705,170000,2429497480,4080,4080,4080,4080,0
20230705,165900,2429497480,4080,4080,4080,4080,0
20230705,165800,2429497480,4080,4080,4080,4080,0
20230705,165700,2429497480,4080,4080,4080,4080,0
20230705,165600,2429497480,4080,4080,4080,4080,0
20230705,165500,2429497480,4080,4080,4080,4080,0
20230705,165400,2429497480,4080,4080,4080,4080,0
20230705,165300,2429497480,4080,4080,4080,4080,0
20230705,165200,2429497480,4080,4080,4080,4080,0
20230705,165100,2429497480,4080,4080,4080,4080,0
20230705,165000,2429497480,4080,4080,4080,4080,0
20230705,164900,2429497480,4080,4080,4080,4080,0
20230705,164800,2429497480,4080,4080,4080,4080,0
20230705,164700,2429497480,4080,4080,4080,4080,0
20230705,164600,2429497480,4080,4080,4080,4080,0
20230705,164500,2429497480,4080,4080,4080,4080,0
20230705,164400,2429497480,4080,4080,4080,4080,8200
20230705,164300,2429497480,4080,4080,4080,4080,0
20230705,164200,2429497480,4080,4080,4080,4080,0
20230705,164100,2429497480,4080,4080,4080,4080,0
20230705,164000,2429497480,4080,4080,4080,4080,0
20230705,163900,2429497480,4080,4080,4080,4080,0
20230705,163800,2429497480,4080,4080,4080,4080,0
20230705,163700,2429497480,4080,4080,4080,4080,0
20230705,163600,2429497480,4080,4080,4080,4080,0
20230705,163500,2429497480,4080,4080,4080,4080,0
20230705,163400,2429497480,4080,4080,4080,4080,0
20230705,163300,2429497480,4080,4080,4080,4080,0
20230705,163200,2429497480,4080,4080,4080,4080,0
20230705,163100,2429497480,4080,4080,4080,4080,0
20230705,163000,2429497480,4080,4080,4080,4080,0
20230705,162900,2429497480,4080,4080,4080,4080,0
20230705,162800,2429497480,4080,4080,4080,4080,0
20230705,162700,2429497480,4080,4080,4080,4080,0
20230705,162600,2429497480,4080,4080,4080,4080,0
20230705,162500,2429497480,4080,4080,4080,4080,0
20230705,162400,2429497480,4080,4080,4080,4080,0
20230705,162300,2429497480,4080,4080,4080,4080,0
20230705,162200,2429497480,4080,4080,4080,4080,0
20230705,162100,2429497480,4080,4080,4080,4080,0
20230705,162000,2429497480,4080,4080,4080,4080,0
20230705,161900,2429497480,4080,4080,4080,4080,0
20230705,161800,2429497480,4080,4080,4080,4080,0
20230705,161700,2429497480,4080,4080,4080,4080,0
20230705,161600,2429497480,4080,4080,4080,4080,0
20230705,161500,2429497480,4080,4080,4080,4080,0
20230705,161400,2429497480,4080,4080,4080,4080,8200
20230705,161300,2429497480,4080,4080,4080,4080,0
20230705,161200,2429497480,4080,4080,4080,4080,0
20230705,161100,2429497480,4080,4080,4080,4080,0
20230705,161000,2429497480,4080,4080,4080,4080,0
20230705,160900,2429497480,4080,4080,4080,4080,0
20230705,160800,2429497480,4080,4080,4080,4080,0
20230705,160700,2429497480,4080,4080,4080,4080,0
20230705,160600,2429497480,4080,4080,4080,4080,0
20230705,160500,2429497480,4080,4080,4080,4080,0
20230705,160400,2429497480,4080,4080,4080,4080,0
20230705,160300,2429497480,4080,4080,4080,4080,0
20230705,160200,2429497480,4080,4080,4080,4080,0
20230705,160100,2429497480,4080,4080,4080,4080,0
20230705,160000,2429497480,4080,4080,4080,4080,0
20230705,155900,2429497480,4080,4080,4080,4080,0
20230705,155800,2429497480,4080,4080,4080,4080,0
20230705,155700,2429497480,4080,4080,4080,4080,0
20230705,155600,2429497480,4080,4080,4080,4080,0
20230705,155500,2429497480,4080,4080,4080,4080,0
20230705,155400,2429497480,4080,4080,4080,4080,0
20230705,155300,2429497480,4080,4080,4080,4080,0
20230705,155200,2429497480,4080,4080,4080,4080,0
20230705,155100,2429497480,4080,4080,4080,4080,0
20230705,155000,2429497480,4080,4080,4080,4080,0
20230705,154900,2429497480,4080,4080,4080,4080,0
20230705,154800,2429497480,4080,4080,4080,4080,0
20230705,154700,2429497480,4080,4080,4080,4080,0
20230705,154600,2429497480,4080,4080,4080,4080,0
20230705,154500,2429497480,4080,4080,4080,4080,0
20230705,154400,2429497480,4080,4080,4080,4080,8200
20230705,154300,2429497480,4080,4080,4080,4080,0
20230705,154200,2429497480,4080,4080,4080,4080,0
20230705,154100,2429497480,4080,4080,4080,4080,0
20230705,154000,2429497480,4080,4080,4080,4080,0
20230705,153900,2429497480,4080,4080,4080,4080,0
20230705,153800,2429497480,4080,4080,4080,4080,0
20230705,153700,2429497480,4080,4080,4080,4080,0
20230705,153600,2429497480,4080,4080,4080,4080,0
20230705,153500,2429497480,4080,4080,4080,4080,0
20230705,153400,2429497480,4080,4080,4080,4080,0
20230705,153300,2429497480,4080,4080,4080,4080,0
20230705,153200,2429497480,4080,4080,4080,4080,0
20230705,153100,2429497480,4080,4080,4080,4080,0
20230705,153000,2429497480,4080,4080,4080,4080,8200
20230705,152900,2396041480,4080,4080,4080,4080,0
20230705,152800,2396041480,4080,4080,4080,4080,0
20230705,152700,2396041480,4080,4080,4080,4080,0
20230705,152600,2396041480,4080,4080,4080,4080,0
20230705,152500,2396041480,4080,4080,4080,4080,0
20230705,152400,2396041480,4080,4080,4080,4080,0
20230705,152300,2396041480,4080,4080,4080,4080,0
20230705,152200,2396041480,4080,4080,4080,4080,0
20230705,152100,2396041480,4080,4080,4080,4080,0
20230705,152000,2396041480,4080,4080,4080,4080,0
20230705,151900,2396041480,4080,4075,4080,4075,1794
20230705,151800,2388727485,4080,4080,4080,4080,227
20230705,151700,2387801325,4080,4080,4080,4075,740
20230705,151600,2384783125,4080,4075,4080,4070,1245
20230705,151500,2379708750,4075,4075,4075,4075,450
20230705,151400,2377875000,4070,4070,4075,4070,220
20230705,151300,2376979100,4070,4075,4080,4070,1028
20230705,151200,2372790705,4080,4080,4080,4075,445
20230705,151100,2370976105,4075,4080,4080,4075,443
20230705,151000,2369169015,4075,4080,4080,4075,2846
20230705,150900,2357564240,4080,4080,4080,4080,421
20230705,150800,2355846560,4080,4080,4080,4075,516
20230705,150700,2353741330,4080,4080,4080,4080,1125
20230705,150600,2349151330,4075,4080,4080,4075,400
20230705,150500,2347520830,4080,4075,4080,4075,1306
20230705,150400,2342192355,4075,4080,4080,4075,264
20230705,150300,2341115555,4080,4075,4080,4075,972
20230705,150200,2337152545,4080,4075,4080,4075,109
20230705,150100,2336707870,4075,4080,4080,4075,523
20230705,150000,2334574035,4080,4075,4085,4075,260
20230705,145900,2333513100,4080,4080,4080,4080,519
20230705,145800,2331395580,4080,4075,4080,4075,486
20230705,145700,2329415105,4075,4080,4080,4075,3652
20230705,145600,2314531705,4080,4075,4080,4075,2439
20230705,145500,2304592000,4075,4075,4075,4075,1431
20230705,145400,2298760675,4075,4070,4075,4070,589
20230705,145300,2296361100,4075,4075,4075,4070,291
20230705,145200,2295175680,4075,4070,4080,4070,427
20230705,145100,2293434215,4075,4070,4075,4070,181
20230705,145000,2292697045,4075,4075,4080,4070,524
20230705,144900,2290562095,4075,4075,4080,4075,400
20230705,144800,2288932045,4075,4070,4075,4070,829
20230705,144700,2285554275,4075,4075,4075,4075,560
20230705,144600,2283272275,4080,4075,4080,4075,426
20230705,144500,2281536090,4075,4080,4080,4075,128
20230705,144400,2281013965,4080,4080,4080,4075,610
20230705,144300,2278525565,4080,4080,4080,4075,143
20230705,144200,2277942530,4080,4080,4080,4075,467
20230705,144100,2276037605,4080,4075,4080,4075,423
20230705,144000,2274313305,4075,4075,4075,4075,110
20230705,143900,2273865055,4075,4075,4075,4075,417
20230705,143800,2272165780,4075,4075,4080,4075,215
20230705,143700,2271289605,4075,4075,4080,4075,445
20230705,143600,2269475955,4070,4075,4080,4070,383
20230705,143500,2267915130,4080,4075,4080,4075,1119
20230705,143400,2263351695,4070,4075,4080,4070,522
20230705,143300,2261225875,4070,4075,4080,4070,1545
20230705,143200,2254933250,4075,4080,4080,4075,110
20230705,143100,2254484950,4080,4075,4080,4075,523
20230705,143000,2252353425,4075,4075,4080,4070,759
20230705,142900,2249259030,4075,4075,4075,4070,1895
20230705,142800,2241537320,4070,4070,4070,4070,180
20230705,142700,2240804720,4075,4070,4075,4070,1924
20230705,142600,2232972425,4065,4065,4065,4060,1743
20230705,142500,2225890230,4065,4065,4065,4060,461
20230705,142400,2224016670,4065,4065,4065,4060,1558
20230705,142300,2217683805,4060,4060,4065,4060,749
20230705,142200,2214642690,4065,4060,4070,4060,527
20230705,142100,2212500485,4060,4065,4070,4060,2076
20230705,142000,2204064275,4060,4065,4065,4060,415
20230705,141900,2202377705,4065,4065,4065,4060,995
20230705,141800,2198336460,4065,4065,4065,4060,481
20230705,141700,2196381595,4060,4065,4065,4060,913
20230705,141600,2192672165,4060,4060,4065,4060,761
20230705,141500,2189580385,4055,4065,4075,4055,1244
20230705,141400,2184530265,4065,4065,4075,4065,668
20230705,141300,2181812090,4065,4070,4070,4065,205
20230705,141200,2180978740,4070,4065,4070,4060,572
20230705,141100,2178653755,4065,4065,4065,4060,174
20230705,141000,2177946850,4065,4060,4065,4055,461
20230705,140900,2176074240,4060,4055,4060,4050,415
20230705,140800,2174391340,4055,4060,4060,4055,1640
20230705,140700,2167740340,4055,4060,4065,4055,473
20230705,140600,2165819980,4065,4065,4065,4060,398
20230705,140500,2164203505,4060,4065,4065,4060,245
20230705,140400,2163208085,4060,4065,4065,4055,502
20230705,140300,2161168465,4060,4070,4070,4060,748
20230705,140200,2158127520,4070,4060,4070,4060,875
20230705,140100,2154573180,4055,4055,4060,4055,549
20230705,140000,2152346295,4055,4060,4060,4055,371
20230705,135900,2150841290,4055,4060,4060,4055,781
20230705,135800,2147670835,4060,4060,4060,4055,481
20230705,135700,2145718380,4060,4055,4060,4055,593
20230705,135600,2143311810,4050,4060,4060,4050,435
20230705,135500,2141547265,4060,4060,4060,4050,7153
20230705,135400,2112554000,4060,4070,4070,4055,1169
20230705,135300,2107807355,4065,4055,4065,4055,2101
20230705,135200,2099281125,4050,4055,4060,4050,717
20230705,135100,2096374070,4050,4055,4060,4050,459
20230705,135000,2094512825,4055,4060,4060,4055,709
20230705,134900,2091636245,4060,4055,4060,4050,247
20230705,134800,2090635010,4050,4055,4055,4050,534
20230705,134700,2088470045,4050,4055,4055,4050,2132
20230705,134600,2079830735,4050,4050,4055,4050,814
20230705,134500,2076531140,4055,4050,4060,4045,4488
20230705,134400,2058338510,4050,4045,4050,4045,228
20230705,134300,2057415515,4045,4040,4045,4040,1671
20230705,134200,2050657725,4040,4040,4045,4040,709
20230705,134100,2047793340,4040,4040,4040,4040,181
20230705,134000,2047062100,4045,4050,4050,4040,497
20230705,133900,2045052810,4040,4045,4045,4040,145
20230705,133800,2044466510,4040,4035,4040,4035,880
20230705,133700,2040911715,4040,4035,4040,4035,380
20230705,133600,2039376915,4040,4035,4040,4035,181
20230705,133500,2038646080,4040,4045,4045,4040,193
20230705,133400,2037866330,4045,4045,4045,4040,281
20230705,133300,2036730090,4040,4045,4045,4040,181
20230705,133200,2035998350,4040,4040,4040,4040,81
20230705,133100,2035671110,4040,4050,4050,4040,1127
20230705,133000,2031115380,4045,4040,4050,4040,2306
20230705,132900,2021776780,4040,4035,4040,4035,411
20230705,132800,2020117390,4040,4050,4050,4040,436
20230705,132700,2018352950,4050,4055,4055,4050,435
20230705,132600,2016589550,4050,4040,4050,4040,283
20230705,132500,2015444840,4040,4040,4040,4035,102
20230705,132400,2015033165,4040,4030,4040,4030,3415
20230705,132300,2001264480,4025,4035,4035,4025,3641
20230705,132200,1986591075,4035,4030,4035,4030,1069
20230705,132100,1982280090,4030,4035,4035,4030,288
20230705,132000,1981118410,4030,4035,4040,4030,16265
20230705,131900,1915512200,4035,4045,4045,4035,5923
20230705,131800,1891590330,4045,4050,4050,4045,2981
20230705,131700,1879531685,4050,4050,4050,4045,486
20230705,131600,1877563790,4050,4050,4050,4045,363
20230705,131500,1876094355,4050,4050,4050,4050,582
20230705,131400,1873737255,4050,4055,4055,4050,3615
20230705,131300,1859095980,4055,4055,4055,4055,258
20230705,131200,1858049790,4055,4055,4055,4050,700
20230705,131100,1855213790,4055,4055,4055,4055,1409
20230705,131000,1849500295,4055,4070,4070,4055,4864
20230705,130900,1829755610,4060,4065,4070,4060,1108
20230705,130800,1825255030,4070,4065,4070,4060,1405
20230705,130700,1819542350,4065,4070,4070,4065,1643
20230705,130600,1812863030,4070,4070,4070,4070,494
20230705,130500,1810852450,4075,4075,4080,4075,680
20230705,130400,1808080225,4075,4075,4080,4075,278
20230705,130300,1806946910,4075,4075,4080,4075,557
20230705,130200,1804675715,4075,4075,4075,4075,100
20230705,130100,1804268215,4075,4080,4085,4070,2774
20230705,130000,1792970755,4080,4080,4080,4070,235
20230705,125900,1792013440,4080,4075,4080,4075,101
20230705,125800,1791601365,4075,4075,4075,4075,82
20230705,125700,1791267215,4070,4075,4075,4070,462
20230705,125600,1789386375,4075,4070,4080,4070,237
20230705,125500,1788421235,4070,4080,4080,4070,563
20230705,125400,1786127210,4080,4070,4080,4070,5315
20230705,125300,1764444285,4070,4070,4070,4065,1401
20230705,125200,1758743595,4070,4070,4070,4070,150
20230705,125100,1758133095,4065,4065,4070,4065,106
20230705,125000,1757701705,4070,4070,4070,4070,100
20230705,124900,1757294705,4070,4070,4070,4070,255
20230705,124800,1756256855,4070,4070,4070,4070,369
20230705,124700,1754755025,4070,4070,4070,4070,151
20230705,124600,1754140455,4070,4070,4070,4070,205
20230705,124500,1753306105,4070,4070,4070,4070,1118
20230705,124400,1748755845,4065,4065,4070,4065,432
20230705,124300,1746999265,4065,4065,4070,4065,3227
20230705,124200,1733881010,4070,4080,4085,4070,3999
20230705,124100,1717598105,4080,4080,4085,4080,271
20230705,124000,1716491925,4080,4080,4080,4075,1567
20230705,123900,1710098965,4080,4080,4080,4080,766
20230705,123800,1706973685,4080,4075,4080,4075,200
20230705,123700,1706158185,4070,4075,4075,4070,118
20230705,123600,1705677425,4075,4075,4080,4070,5250
20230705,123500,1684308110,4075,4080,4080,4075,2825
20230705,123400,1672796155,4080,4075,4080,4075,371
20230705,123300,1671283330,4080,4080,4080,4080,101
20230705,123200,1670871250,4080,4080,4080,4075,304
20230705,123100,1669631925,4080,4080,4085,4075,209
20230705,123000,1668778710,4080,4085,4085,4075,762
20230705,122900,1665669260,4080,4090,4090,4080,1602
20230705,122800,1659130555,4095,4095,4095,4090,183
20230705,122700,1658381400,4095,4095,4095,4095,200
20230705,122600,1657562400,4095,4095,4095,4095,100
20230705,122500,1657152900,4090,4095,4095,4090,323
20230705,122400,1655830765,4090,4090,4090,4090,538
20230705,122300,1653630345,4090,4095,4095,4085,777
20230705,122200,1650452535,4090,4090,4090,4090,565
20230705,122100,1648141685,4090,4090,4090,4090,56
20230705,122000,1647912645,4085,4090,4090,4080,157
20230705,121900,1647271520,4090,4085,4090,4075,1496
20230705,121800,1641167000,4080,4095,4095,4080,6226
20230705,121700,1615751380,4095,4095,4095,4090,611
20230705,121600,1613251335,4095,4095,4095,4095,1110
20230705,121500,1608705885,4095,4110,4110,4090,6188
20230705,121400,1583351260,4110,4110,4110,4105,118
20230705,121300,1582866345,4110,4110,4120,4110,1561
20230705,121200,1576449955,4115,4110,4115,4110,169
20230705,121100,1575754825,4110,4115,4120,4110,8255
20230705,121000,1541777150,4115,4120,4120,4115,539
20230705,120900,1539557545,4120,4120,4120,4120,130
20230705,120800,1539021945,4120,4120,4120,4120,930
20230705,120700,1535190345,4120,4115,4120,4115,1368
20230705,120600,1529561000,4115,4115,4115,4110,943
20230705,120500,1525684720,4110,4120,4120,4110,764
20230705,120400,1522541600,4120,4120,4125,4120,1550
20230705,120300,1516150760,4120,4130,4130,4120,528
20230705,120200,1513974825,4130,4130,4130,4125,499
20230705,120100,1511914555,4130,4115,4130,4110,5541
20230705,120000,1489087160,4115,4120,4120,4115,6963
20230705,115900,1460432465,4120,4120,4120,4120,522
20230705,115800,1458281825,4120,4125,4125,4120,1073
20230705,115700,1453860955,4125,4120,4130,4120,1471
20230705,115600,1447797645,4120,4125,4130,4120,1904
20230705,115500,1439948280,4130,4135,4135,4125,1727
20230705,115400,1432812385,4130,4125,4135,4125,12209
20230705,115300,1382373295,4125,4120,4130,4120,7304
20230705,115200,1352252020,4120,4115,4120,4115,4053
20230705,115100,1335555315,4115,4110,4115,4105,6239
20230705,115000,1309893800,4110,4115,4115,4105,642
20230705,114900,1307255155,4110,4110,4115,4110,3514
20230705,114800,1292810990,4110,4105,4110,4105,402
20230705,114700,1291160605,4105,4105,4105,4100,2565
20230705,114600,1280638780,4105,4110,4110,4100,3737
20230705,114500,1265298615,4105,4105,4105,4105,190
20230705,114400,1264518665,4105,4105,4105,4100,747
20230705,114300,1261452330,4105,4100,4105,4100,2172
20230705,114200,1252547105,4100,4105,4105,4100,1590
20230705,114100,1246021450,4100,4105,4105,4100,5720
20230705,114000,1222542350,4105,4100,4105,4095,3227
20230705,113900,1209304495,4100,4100,4100,4095,668
20230705,113800,1206566365,4100,4100,4100,4090,4992
20230705,113700,1186139330,4095,4100,4105,4095,798
20230705,113600,1182866670,4105,4100,4105,4100,1744
20230705,113500,1175714600,4100,4100,4100,4095,4738
20230705,113400,1156290300,4100,4090,4100,4090,3457
20230705,113300,1142132905,4095,4090,4095,4090,290
20230705,113200,1140945695,4090,4085,4090,4085,437
20230705,113100,1139158835,4090,4085,4090,4080,2201
20230705,113000,1130166325,4085,4080,4085,4080,304
20230705,112900,1128925010,4080,4085,4085,4075,755
20230705,112800,1125844305,4085,4085,4085,4085,110
20230705,112700,1125394955,4085,4090,4090,4080,1575
20230705,112600,1118965125,4090,4095,4095,4085,959
20230705,112500,1115044150,4095,4090,4095,4090,423
20230705,112400,1113313105,4090,4090,4090,4090,331
20230705,112300,1111959315,4090,4090,4090,4085,369
20230705,112200,1110450355,4090,4090,4090,4090,218
20230705,112100,1109558735,4090,4080,4090,4080,3485
20230705,112000,1095323025,4085,4085,4085,4085,337
20230705,111900,1093946380,4085,4085,4085,4085,301
20230705,111800,1092716795,4085,4080,4085,4080,322
20230705,111700,1091403010,4080,4085,4085,4080,1129
20230705,111600,1086795035,4080,4085,4085,4080,20
20230705,111500,1086713340,4085,4090,4090,4085,1375
20230705,111400,1081095480,4090,4090,4090,4085,838
20230705,111300,1077671695,4090,4085,4090,4085,684
20230705,111200,1074874885,4080,4080,4080,4080,914
20230705,111100,1071145765,4080,4075,4080,4070,2740
20230705,111000,1059980265,4075,4075,4075,4075,93
20230705,110900,1059601290,4075,4070,4075,4065,627
20230705,110800,1057048450,4070,4070,4070,4065,2249
20230705,110700,1047895155,4070,4080,4080,4070,1592
20230705,110600,1041413475,4080,4080,4080,4075,341
20230705,110500,1040022240,4080,4065,4080,4065,1050
20230705,110400,1035749940,4065,4070,4070,4065,153
20230705,110300,1035127940,4070,4070,4070,4070,230
20230705,110200,1034191840,4070,4075,4075,4065,644
20230705,110100,1031571135,4075,4080,4085,4075,1651
20230705,110000,1024834660,4080,4075,4080,4070,676
20230705,105900,1022080620,4075,4075,4080,4065,1125
20230705,105800,1017492410,4075,4050,4075,4050,3092
20230705,105700,1004953280,4050,4050,4050,4045,2478
20230705,105600,994917455,4050,4055,4055,4050,3874
20230705,105500,979225230,4055,4060,4065,4055,1950
20230705,105400,971312450,4060,4065,4070,4060,4761
20230705,105300,951971655,4070,4075,4075,4070,449
20230705,105200,950144030,4075,4080,4080,4070,893
20230705,105100,946509100,4075,4090,4090,4075,1689
20230705,105000,939619030,4090,4085,4090,4080,1295
20230705,104900,934331890,4090,4085,4090,4085,1264
20230705,104800,929166495,4090,4090,4095,4090,1100
20230705,104700,924665270,4090,4095,4100,4085,2411
20230705,104600,914805100,4100,4100,4105,4095,6012
20230705,104500,890157775,4100,4100,4100,4100,1547
20230705,104400,883815075,4100,4095,4100,4095,948
20230705,104300,879928320,4100,4100,4100,4095,8220
20230705,104200,846229890,4100,4095,4100,4085,8365
20230705,104100,811957525,4095,4095,4100,4090,4516
20230705,104000,793459370,4095,4085,4095,4085,3081
20230705,103900,780861865,4085,4070,4085,4070,3474
20230705,103800,766699520,4070,4060,4070,4060,4011
20230705,103700,750389270,4060,4060,4065,4060,2762
20230705,103600,739173860,4060,4055,4060,4050,1892
20230705,103500,731502535,4055,4055,4060,4055,6993
20230705,103400,703122995,4060,4060,4060,4060,2505
20230705,103300,692952695,4060,4055,4060,4055,2187
20230705,103200,684078055,4055,4055,4055,4050,500
20230705,103100,682051560,4055,4045,4055,4045,5482
20230705,103000,659852950,4045,4045,4045,4035,977
20230705,102900,655905655,4040,4040,4045,4035,1387
20230705,102800,650306545,4045,4035,4050,4035,5308
20230705,102700,628852375,4040,4035,4045,4035,497
20230705,102600,626843995,4040,4030,4045,4030,320
20230705,102500,625551200,4035,4035,4045,4030,285
20230705,102400,624400330,4040,4040,4040,4040,217
20230705,102300,623523650,4035,4040,4045,4030,1417
20230705,102200,617806675,4040,4035,4045,4020,5590
20230705,102100,595263750,4030,4035,4035,4025,1037
20230705,102000,591086115,4035,4025,4035,4025,2668
20230705,101900,580345305,4020,4025,4025,4020,505
20230705,101800,578314010,4025,4030,4030,4025,224
20230705,101700,577411425,4020,4020,4020,4020,269
20230705,101600,576330045,4020,4030,4030,4020,2171
20230705,101500,567599790,4030,4025,4030,4015,255
20230705,101400,566572505,4020,4020,4020,4015,261
20230705,101300,565523490,4015,4015,4020,4015,261
20230705,101200,564474495,4020,4015,4020,4015,943
20230705,101100,560684680,4020,4015,4020,4015,49
20230705,101000,560487895,4015,4015,4020,4015,284
20230705,100900,559346535,4015,4015,4020,4015,790
20230705,100800,556174635,4015,4020,4020,4015,209
20230705,100700,555335470,4015,4020,4020,4015,82
20230705,100600,555005880,4030,4030,4030,4030,10
20230705,100500,554965580,4030,4030,4030,4030,497
20230705,100400,552962670,4030,4030,4030,4030,147
20230705,100300,552370260,4030,4030,4030,4030,0
20230705,100200,552370260,4030,4030,4030,4030,20
20230705,100100,552289660,4030,4025,4030,4020,474
20230705,100000,550380750,4025,4015,4025,4015,57
20230705,095900,550151855,4015,4015,4015,4015,25
20230705,095800,550051480,4030,4030,4030,4030,6
20230705,095700,550027300,4015,4020,4020,4015,1262
20230705,095600,544957300,4025,4030,4030,4025,1063
20230705,095500,540676410,4030,4030,4030,4030,1620
20230705,095400,534147810,4030,4030,4030,4030,105
20230705,095300,533724660,4030,4025,4030,4025,5
20230705,095200,533704515,4020,4030,4030,4020,177
20230705,095100,532991630,4030,4010,4030,4010,212
20230705,095000,532141210,4010,4010,4015,4010,1801
20230705,094900,524917490,4005,4010,4010,4005,291
20230705,094800,523751980,4010,4005,4010,4005,904
20230705,094700,520131455,4005,4005,4010,4005,256
20230705,094600,519105645,4010,4010,4015,4010,555
20230705,094500,516879190,4010,4010,4010,4010,630
20230705,094400,514352890,4010,4015,4015,4010,9
20230705,094300,514316770,4010,4010,4010,4010,104
20230705,094200,513899730,4010,4010,4015,4010,447
20230705,094100,512105045,4010,4020,4020,4005,3574
20230705,094000,497772440,4020,4015,4020,4010,948
20230705,093900,493961800,4015,4020,4020,4010,2572
20230705,093800,483637150,4020,4010,4020,4010,1926
20230705,093700,475905495,4010,4015,4020,4010,2162
20230705,093600,467224935,4015,4030,4030,4015,547
20230705,093500,465025680,4030,4025,4030,4020,2144
20230705,093400,456400100,4020,4025,4035,4020,1197
20230705,093300,451582460,4035,4025,4035,4025,37
20230705,093200,451433190,4020,4040,4040,4020,28
20230705,093100,451320510,4015,4030,4050,4000,11100
20230705,093000,406537040,4030,4030,4030,4025,1920
20230705,092900,398799460,4030,4025,4030,4025,1854
20230705,092800,391335025,4030,4030,4030,4030,3343
20230705,092700,377862735,4030,4030,4030,4025,3574
20230705,092600,363459525,4030,4025,4030,4025,331
20230705,092500,362126590,4030,4030,4030,4025,134
20230705,092400,361586575,4025,4025,4025,4025,2
20230705,092300,361578525,4030,4020,4030,4020,2681
20230705,092200,350800645,4020,4025,4025,4015,2670
20230705,092100,340068515,4030,4015,4030,4015,2337
20230705,092000,330675235,4010,3990,4020,3990,8500
20230705,091900,296664595,4010,4010,4010,3985,4983
20230705,091800,276796465,4000,4010,4010,3985,6531
20230705,091700,250708725,4005,4005,4015,4000,3070
20230705,091600,238413275,4000,3980,4000,3980,1225
20230705,091500,233529750,3980,3990,3990,3970,10048
20230705,091400,193570370,3980,3995,4000,3980,8262
20230705,091300,160608100,3990,3995,3995,3990,3257
20230705,091200,147609460,4000,4010,4015,4000,2195
20230705,091100,138827000,4010,4025,4025,4000,7004
20230705,091000,110726020,4025,4025,4025,4025,22
20230705,090900,110637470,4025,4025,4025,4020,1493
20230705,090800,104632755,4020,4020,4025,4015,1109
20230705,090700,100175595,4025,4015,4025,4015,1083
20230705,090600,95822130,4020,4015,4040,4015,2855
20230705,090500,84354395,4015,4025,4045,4015,1472
20230705,090400,78406285,4030,4035,4045,4030,6554
20230705,090300,51961685,4045,4040,4045,4035,4081
20230705,090200,35476255,4040,4025,4045,4025,1170
20230705,090100,30752225,4025,4025,4035,4025,1209
20230705,090000,25878450,4030,4030,4030,4015,6405