KissMeData/018000/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,1898891400,2100,2100,2100,2100,15891
20230705,185800,1898891400,2100,2100,2100,2100,0
20230705,185700,1898891400,2100,2100,2100,2100,0
20230705,185600,1898891400,2100,2100,2100,2100,0
20230705,185500,1898891400,2100,2100,2100,2100,0
20230705,185400,1898891400,2100,2100,2100,2100,0
20230705,185300,1898891400,2100,2100,2100,2100,0
20230705,185200,1898891400,2100,2100,2100,2100,0
20230705,185100,1898891400,2100,2100,2100,2100,0
20230705,185000,1898891400,2100,2100,2100,2100,0
20230705,184900,1898891400,2100,2100,2100,2100,0
20230705,184800,1898891400,2100,2100,2100,2100,0
20230705,184700,1898891400,2100,2100,2100,2100,0
20230705,184600,1898891400,2100,2100,2100,2100,0
20230705,184500,1898891400,2100,2100,2100,2100,0
20230705,184400,1898891400,2100,2100,2100,2100,0
20230705,184300,1898891400,2100,2100,2100,2100,0
20230705,184200,1898891400,2100,2100,2100,2100,0
20230705,184100,1898891400,2100,2100,2100,2100,0
20230705,184000,1898891400,2100,2100,2100,2100,0
20230705,183900,1898891400,2100,2100,2100,2100,0
20230705,183800,1898891400,2100,2100,2100,2100,0
20230705,183700,1898891400,2100,2100,2100,2100,0
20230705,183600,1898891400,2100,2100,2100,2100,0
20230705,183500,1898891400,2100,2100,2100,2100,0
20230705,183400,1898891400,2100,2100,2100,2100,0
20230705,183300,1898891400,2100,2100,2100,2100,0
20230705,183200,1898891400,2100,2100,2100,2100,0
20230705,183100,1898891400,2100,2100,2100,2100,0
20230705,183000,1898891400,2100,2100,2100,2100,0
20230705,182900,1898891400,2100,2100,2100,2100,15891
20230705,182800,1898891400,2100,2100,2100,2100,0
20230705,182700,1898891400,2100,2100,2100,2100,0
20230705,182600,1898891400,2100,2100,2100,2100,0
20230705,182500,1898891400,2100,2100,2100,2100,0
20230705,182400,1898891400,2100,2100,2100,2100,0
20230705,182300,1898891400,2100,2100,2100,2100,0
20230705,182200,1898891400,2100,2100,2100,2100,0
20230705,182100,1898891400,2100,2100,2100,2100,0
20230705,182000,1898891400,2100,2100,2100,2100,0
20230705,181900,1898891400,2100,2100,2100,2100,0
20230705,181800,1898891400,2100,2100,2100,2100,0
20230705,181700,1898891400,2100,2100,2100,2100,0
20230705,181600,1898891400,2100,2100,2100,2100,0
20230705,181500,1898891400,2100,2100,2100,2100,0
20230705,181400,1898891400,2100,2100,2100,2100,0
20230705,181300,1898891400,2100,2100,2100,2100,0
20230705,181200,1898891400,2100,2100,2100,2100,0
20230705,181100,1898891400,2100,2100,2100,2100,0
20230705,181000,1898891400,2100,2100,2100,2100,0
20230705,180900,1898891400,2100,2100,2100,2100,0
20230705,180800,1898891400,2100,2100,2100,2100,0
20230705,180700,1898891400,2100,2100,2100,2100,0
20230705,180600,1898891400,2100,2100,2100,2100,0
20230705,180500,1898891400,2100,2100,2100,2100,0
20230705,180400,1898891400,2100,2100,2100,2100,0
20230705,180300,1898891400,2100,2100,2100,2100,0
20230705,180200,1898891400,2100,2100,2100,2100,0
20230705,180100,1898891400,2100,2100,2100,2100,0
20230705,180000,1898891400,2100,2100,2100,2100,0
20230705,175900,1898891400,2100,2100,2100,2100,15891
20230705,175800,1898891400,2100,2100,2100,2100,0
20230705,175700,1898891400,2100,2100,2100,2100,0
20230705,175600,1898891400,2100,2100,2100,2100,0
20230705,175500,1898891400,2100,2100,2100,2100,0
20230705,175400,1898891400,2100,2100,2100,2100,0
20230705,175300,1898891400,2100,2100,2100,2100,0
20230705,175200,1898891400,2100,2100,2100,2100,0
20230705,175100,1898891400,2100,2100,2100,2100,0
20230705,175000,1898891400,2100,2100,2100,2100,0
20230705,174900,1898891400,2100,2100,2100,2100,0
20230705,174800,1898891400,2100,2100,2100,2100,0
20230705,174700,1898891400,2100,2100,2100,2100,0
20230705,174600,1898891400,2100,2100,2100,2100,0
20230705,174500,1898891400,2100,2100,2100,2100,0
20230705,174400,1898891400,2100,2100,2100,2100,0
20230705,174300,1898891400,2100,2100,2100,2100,0
20230705,174200,1898891400,2100,2100,2100,2100,0
20230705,174100,1898891400,2100,2100,2100,2100,0
20230705,174000,1898891400,2100,2100,2100,2100,0
20230705,173900,1898891400,2100,2100,2100,2100,0
20230705,173800,1898891400,2100,2100,2100,2100,0
20230705,173700,1898891400,2100,2100,2100,2100,0
20230705,173600,1898891400,2100,2100,2100,2100,0
20230705,173500,1898891400,2100,2100,2100,2100,0
20230705,173400,1898891400,2100,2100,2100,2100,0
20230705,173300,1898891400,2100,2100,2100,2100,0
20230705,173200,1898891400,2100,2100,2100,2100,0
20230705,173100,1898891400,2100,2100,2100,2100,0
20230705,173000,1898891400,2100,2100,2100,2100,0
20230705,172900,1898891400,2100,2100,2100,2100,15891
20230705,172800,1898891400,2100,2100,2100,2100,0
20230705,172700,1898891400,2100,2100,2100,2100,0
20230705,172600,1898891400,2100,2100,2100,2100,0
20230705,172500,1898891400,2100,2100,2100,2100,0
20230705,172400,1898891400,2100,2100,2100,2100,0
20230705,172300,1898891400,2100,2100,2100,2100,0
20230705,172200,1898891400,2100,2100,2100,2100,0
20230705,172100,1898891400,2100,2100,2100,2100,0
20230705,172000,1898891400,2100,2100,2100,2100,0
20230705,171900,1898891400,2100,2100,2100,2100,0
20230705,171800,1898891400,2100,2100,2100,2100,0
20230705,171700,1898891400,2100,2100,2100,2100,0
20230705,171600,1898891400,2100,2100,2100,2100,0
20230705,171500,1898891400,2100,2100,2100,2100,0
20230705,171400,1898891400,2100,2100,2100,2100,0
20230705,171300,1898891400,2100,2100,2100,2100,0
20230705,171200,1898891400,2100,2100,2100,2100,0
20230705,171100,1898891400,2100,2100,2100,2100,0
20230705,171000,1898891400,2100,2100,2100,2100,0
20230705,170900,1898891400,2100,2100,2100,2100,0
20230705,170800,1898891400,2100,2100,2100,2100,0
20230705,170700,1898891400,2100,2100,2100,2100,0
20230705,170600,1898891400,2100,2100,2100,2100,0
20230705,170500,1898891400,2100,2100,2100,2100,0
20230705,170400,1898891400,2100,2100,2100,2100,0
20230705,170300,1898891400,2100,2100,2100,2100,0
20230705,170200,1898891400,2100,2100,2100,2100,0
20230705,170100,1898891400,2100,2100,2100,2100,0
20230705,170000,1898891400,2100,2100,2100,2100,0
20230705,165900,1898891400,2100,2100,2100,2100,15891
20230705,165800,1898891400,2100,2100,2100,2100,0
20230705,165700,1898891400,2100,2100,2100,2100,0
20230705,165600,1898891400,2100,2100,2100,2100,0
20230705,165500,1898891400,2100,2100,2100,2100,0
20230705,165400,1898891400,2100,2100,2100,2100,0
20230705,165300,1898891400,2100,2100,2100,2100,0
20230705,165200,1898891400,2100,2100,2100,2100,0
20230705,165100,1898891400,2100,2100,2100,2100,0
20230705,165000,1898891400,2100,2100,2100,2100,0
20230705,164900,1898891400,2100,2100,2100,2100,0
20230705,164800,1898891400,2100,2100,2100,2100,0
20230705,164700,1898891400,2100,2100,2100,2100,0
20230705,164600,1898891400,2100,2100,2100,2100,0
20230705,164500,1898891400,2100,2100,2100,2100,0
20230705,164400,1898891400,2100,2100,2100,2100,0
20230705,164300,1898891400,2100,2100,2100,2100,0
20230705,164200,1898891400,2100,2100,2100,2100,0
20230705,164100,1898891400,2100,2100,2100,2100,0
20230705,164000,1898891400,2100,2100,2100,2100,0
20230705,163900,1898891400,2100,2100,2100,2100,0
20230705,163800,1898891400,2100,2100,2100,2100,0
20230705,163700,1898891400,2100,2100,2100,2100,0
20230705,163600,1898891400,2100,2100,2100,2100,0
20230705,163500,1898891400,2100,2100,2100,2100,0
20230705,163400,1898891400,2100,2100,2100,2100,0
20230705,163300,1898891400,2100,2100,2100,2100,0
20230705,163200,1898891400,2100,2100,2100,2100,0
20230705,163100,1898891400,2100,2100,2100,2100,0
20230705,163000,1898891400,2100,2100,2100,2100,0
20230705,162900,1898891400,2100,2100,2100,2100,15891
20230705,162800,1898891400,2100,2100,2100,2100,0
20230705,162700,1898891400,2100,2100,2100,2100,0
20230705,162600,1898891400,2100,2100,2100,2100,0
20230705,162500,1898891400,2100,2100,2100,2100,0
20230705,162400,1898891400,2100,2100,2100,2100,0
20230705,162300,1898891400,2100,2100,2100,2100,0
20230705,162200,1898891400,2100,2100,2100,2100,0
20230705,162100,1898891400,2100,2100,2100,2100,0
20230705,162000,1898891400,2100,2100,2100,2100,0
20230705,161900,1898891400,2100,2100,2100,2100,0
20230705,161800,1898891400,2100,2100,2100,2100,0
20230705,161700,1898891400,2100,2100,2100,2100,0
20230705,161600,1898891400,2100,2100,2100,2100,0
20230705,161500,1898891400,2100,2100,2100,2100,0
20230705,161400,1898891400,2100,2100,2100,2100,0
20230705,161300,1898891400,2100,2100,2100,2100,0
20230705,161200,1898891400,2100,2100,2100,2100,0
20230705,161100,1898891400,2100,2100,2100,2100,0
20230705,161000,1898891400,2100,2100,2100,2100,0
20230705,160900,1898891400,2100,2100,2100,2100,0
20230705,160800,1898891400,2100,2100,2100,2100,0
20230705,160700,1898891400,2100,2100,2100,2100,0
20230705,160600,1898891400,2100,2100,2100,2100,0
20230705,160500,1898891400,2100,2100,2100,2100,0
20230705,160400,1898891400,2100,2100,2100,2100,0
20230705,160300,1898891400,2100,2100,2100,2100,0
20230705,160200,1898891400,2100,2100,2100,2100,0
20230705,160100,1898891400,2100,2100,2100,2100,0
20230705,160000,1898891400,2100,2100,2100,2100,0
20230705,155900,1898891400,2100,2100,2100,2100,15891
20230705,155800,1898891400,2100,2100,2100,2100,0
20230705,155700,1898891400,2100,2100,2100,2100,0
20230705,155600,1898891400,2100,2100,2100,2100,0
20230705,155500,1898891400,2100,2100,2100,2100,0
20230705,155400,1898891400,2100,2100,2100,2100,0
20230705,155300,1898891400,2100,2100,2100,2100,0
20230705,155200,1898891400,2100,2100,2100,2100,0
20230705,155100,1898891400,2100,2100,2100,2100,0
20230705,155000,1898891400,2100,2100,2100,2100,0
20230705,154900,1898891400,2100,2100,2100,2100,0
20230705,154800,1898891400,2100,2100,2100,2100,0
20230705,154700,1898891400,2100,2100,2100,2100,0
20230705,154600,1898891400,2100,2100,2100,2100,0
20230705,154500,1898891400,2100,2100,2100,2100,0
20230705,154400,1898891400,2100,2100,2100,2100,0
20230705,154300,1898891400,2100,2100,2100,2100,0
20230705,154200,1898891400,2100,2100,2100,2100,0
20230705,154100,1898891400,2100,2100,2100,2100,0
20230705,154000,1898891400,2100,2100,2100,2100,0
20230705,153900,1898891400,2100,2100,2100,2100,0
20230705,153800,1898891400,2100,2100,2100,2100,0
20230705,153700,1898891400,2100,2100,2100,2100,0
20230705,153600,1898891400,2100,2100,2100,2100,0
20230705,153500,1898891400,2100,2100,2100,2100,0
20230705,153400,1898891400,2100,2100,2100,2100,0
20230705,153300,1898891400,2100,2100,2100,2100,0
20230705,153200,1898891400,2100,2100,2100,2100,0
20230705,153100,1898891400,2100,2100,2100,2100,0
20230705,153000,1898891400,2100,2100,2100,2100,15891
20230705,152900,1865520300,2105,2105,2105,2105,0
20230705,152800,1865520300,2105,2105,2105,2105,0
20230705,152700,1865520300,2105,2105,2105,2105,0
20230705,152600,1865520300,2105,2105,2105,2105,0
20230705,152500,1865520300,2105,2105,2105,2105,0
20230705,152400,1865520300,2105,2105,2105,2105,0
20230705,152300,1865520300,2105,2105,2105,2105,0
20230705,152200,1865520300,2105,2105,2105,2105,0
20230705,152100,1865520300,2105,2105,2105,2105,0
20230705,152000,1865520300,2105,2105,2105,2105,0
20230705,151900,1865520300,2105,2095,2105,2095,931
20230705,151800,1863564795,2105,2095,2105,2095,8384
20230705,151700,1845977795,2095,2090,2095,2090,1053
20230705,151600,1843777015,2090,2090,2090,2090,127
20230705,151500,1843511585,2090,2090,2090,2090,531
20230705,151400,1842401795,2090,2090,2090,2085,293
20230705,151300,1841790235,2090,2095,2095,2090,110
20230705,151200,1841560210,2090,2095,2095,2085,5631
20230705,151100,1829794480,2095,2100,2100,2095,726
20230705,151000,1828273475,2100,2100,2100,2095,458
20230705,150900,1827312690,2095,2095,2095,2095,1314
20230705,150800,1824559860,2095,2095,2095,2095,525
20230705,150700,1823459985,2095,2095,2095,2095,1000
20230705,150600,1821364985,2095,2095,2100,2095,148
20230705,150500,1821054910,2095,2095,2095,2095,2696
20230705,150400,1815406790,2095,2095,2095,2095,6
20230705,150300,1815394220,2090,2085,2090,2085,535
20230705,150200,1814276145,2090,2090,2090,2085,1706
20230705,150100,1810710645,2090,2095,2095,2090,515
20230705,150000,1809634105,2095,2085,2095,2085,899
20230705,145900,1807755215,2090,2085,2090,2085,2854
20230705,145800,1801804570,2090,2085,2090,2080,259
20230705,145700,1801264275,2085,2085,2090,2080,6308
20230705,145600,1788117675,2085,2085,2085,2085,1399
20230705,145500,1785200760,2090,2085,2090,2085,2095
20230705,145400,1780832680,2085,2090,2090,2085,5268
20230705,145300,1769846360,2085,2090,2095,2085,2950
20230705,145200,1763688485,2090,2095,2095,2090,10860
20230705,145100,1740988765,2095,2095,2095,2095,70
20230705,145000,1740842115,2100,2095,2100,2090,1590
20230705,144900,1737516955,2095,2095,2095,2095,343
20230705,144800,1736798370,2090,2095,2095,2090,254
20230705,144700,1736266485,2095,2100,2100,2095,3225
20230705,144600,1729510105,2095,2100,2100,2095,310
20230705,144500,1728860530,2095,2095,2095,2095,451
20230705,144400,1727915685,2095,2095,2095,2095,1006
20230705,144300,1725808115,2100,2095,2100,2095,514
20230705,144200,1724731275,2095,2100,2100,2095,712
20230705,144100,1723238635,2100,2100,2100,2100,30
20230705,144000,1723175635,2095,2100,2100,2095,1404
20230705,143900,1720231320,2100,2095,2100,2095,192
20230705,143800,1719828580,2095,2095,2095,2095,1453
20230705,143700,1716784545,2095,2095,2095,2095,1066
20230705,143600,1714551275,2095,2100,2100,2095,1203
20230705,143500,1712030975,2095,2095,2095,2095,1
20230705,143400,1712028880,2095,2100,2100,2095,767
20230705,143300,1710421980,2100,2100,2100,2100,100
20230705,143200,1710211980,2100,2100,2100,2100,875
20230705,143100,1708374480,2095,2100,2100,2095,1016
20230705,143000,1706245930,2095,2100,2100,2095,1020
20230705,142900,1704108930,2100,2100,2100,2100,1
20230705,142800,1704106830,2095,2095,2095,2095,861
20230705,142700,1702303035,2095,2095,2100,2095,89
20230705,142600,1702116495,2100,2095,2100,2095,1001
20230705,142500,1700019395,2095,2100,2100,2095,914
20230705,142400,1698104265,2100,2095,2100,2095,79
20230705,142300,1697938755,2095,2095,2095,2090,6581
20230705,142200,1684154390,2095,2100,2100,2095,6926
20230705,142100,1669622800,2100,2105,2105,2100,801
20230705,142000,1667940695,2105,2105,2105,2105,12
20230705,141900,1667915435,2105,2105,2110,2105,156
20230705,141800,1667587030,2110,2105,2110,2105,928
20230705,141700,1665633570,2105,2105,2105,2105,886
20230705,141600,1663768540,2110,2110,2110,2105,89
20230705,141500,1663580930,2105,2105,2110,2105,887
20230705,141400,1661713775,2105,2105,2105,2105,105
20230705,141300,1661492750,2100,2100,2100,2100,359
20230705,141200,1660738850,2100,2105,2105,2100,1025
20230705,141100,1658586140,2105,2100,2105,2100,1082
20230705,141000,1656313435,2105,2105,2105,2100,698
20230705,140900,1654847035,2100,2105,2105,2100,1658
20230705,140800,1651361145,2105,2105,2105,2105,520
20230705,140700,1650266545,2100,2105,2105,2100,821
20230705,140600,1648542385,2100,2100,2105,2100,1898
20230705,140500,1644556525,2100,2100,2100,2100,5
20230705,140400,1644546025,2100,2100,2100,2100,31
20230705,140300,1644480925,2100,2100,2100,2100,678
20230705,140200,1643057125,2100,2100,2100,2100,169
20230705,140100,1642702225,2100,2100,2100,2100,300
20230705,140000,1642072225,2100,2100,2100,2100,1228
20230705,135900,1639493425,2100,2100,2100,2100,33
20230705,135800,1639424125,2105,2100,2105,2095,3722
20230705,135700,1631610785,2100,2100,2100,2100,1681
20230705,135600,1628080685,2100,2100,2100,2100,1725
20230705,135500,1624458185,2100,2100,2100,2100,251
20230705,135400,1623931085,2095,2100,2100,2095,906
20230705,135300,1622028685,2100,2105,2105,2100,1497
20230705,135200,1618884975,2100,2100,2105,2100,888
20230705,135100,1617020170,2100,2100,2100,2100,791
20230705,135000,1615359070,2100,2100,2105,2100,10977
20230705,134900,1592307360,2105,2100,2105,2100,880
20230705,134800,1590458335,2105,2105,2105,2105,1
20230705,134700,1590456230,2100,2110,2110,2100,1186
20230705,134600,1587958310,2110,2105,2110,2105,320
20230705,134500,1587284205,2105,2105,2105,2105,511
20230705,134400,1586208550,2105,2105,2105,2105,293
20230705,134300,1585591785,2110,2105,2110,2105,588
20230705,134200,1584354040,2105,2105,2105,2105,310
20230705,134100,1583701490,2100,2105,2105,2100,1530
20230705,134000,1580483840,2100,2110,2110,2100,5772
20230705,133900,1568342975,2105,2110,2110,2105,55
20230705,133800,1568227050,2110,2110,2110,2110,24
20230705,133700,1568176410,2110,2110,2110,2110,4190
20230705,133600,1559335510,2105,2105,2105,2105,250
20230705,133500,1558809260,2110,2115,2115,2110,213
20230705,133400,1558359765,2110,2105,2110,2105,4608
20230705,133300,1548641900,2100,2100,2100,2100,4251
20230705,133200,1539714800,2105,2105,2105,2105,104
20230705,133100,1539495880,2105,2105,2105,2105,106
20230705,133000,1539272750,2105,2105,2110,2100,2692
20230705,132900,1533601025,2110,2110,2110,2105,212
20230705,132800,1533154205,2110,2110,2110,2105,2845
20230705,132700,1527156835,2105,2105,2105,2105,624
20230705,132600,1525843315,2105,2105,2105,2105,16
20230705,132500,1525809635,2105,2110,2110,2105,2157
20230705,132400,1521267400,2115,2115,2115,2115,100
20230705,132300,1521055900,2115,2110,2115,2110,6325
20230705,132200,1507710145,2105,2105,2110,2105,5089
20230705,132100,1496997770,2105,2110,2110,2105,31
20230705,132000,1496932365,2110,2105,2110,2105,179
20230705,131900,1496555425,2105,2110,2110,2105,1500
20230705,131800,1493395395,2110,2110,2110,2105,1432
20230705,131700,1490380025,2105,2105,2110,2105,1010
20230705,131600,1488253930,2110,2105,2110,2105,1650
20230705,131500,1484779845,2110,2110,2110,2110,6357
20230705,131400,1471366575,2110,2110,2110,2110,322
20230705,131300,1470687155,2110,2110,2110,2110,874
20230705,131200,1468843015,2110,2110,2110,2110,1000
20230705,131100,1466733015,2110,2110,2110,2110,1131
20230705,131000,1464346605,2110,2115,2115,2110,2003
20230705,130900,1460120200,2115,2110,2115,2110,20
20230705,130800,1460077950,2115,2110,2115,2110,1424
20230705,130700,1457071390,2110,2110,2110,2110,835
20230705,130600,1455309540,2110,2110,2110,2110,1362
20230705,130500,1452435720,2115,2115,2115,2115,5
20230705,130400,1452425145,2115,2115,2115,2115,101
20230705,130300,1452211530,2115,2115,2115,2110,1051
20230705,130200,1449993450,2115,2115,2115,2115,0
20230705,130100,1449993450,2115,2115,2115,2115,205
20230705,130000,1449559875,2115,2110,2115,2110,1056
20230705,125900,1447331340,2115,2115,2115,2115,31
20230705,125800,1447265775,2115,2115,2115,2115,4
20230705,125700,1447257315,2115,2115,2115,2115,1099
20230705,125600,1444932930,2120,2120,2120,2120,1
20230705,125500,1444930810,2120,2115,2120,2110,367
20230705,125400,1444154775,2110,2115,2115,2110,1627
20230705,125300,1440717290,2115,2120,2120,2115,2549
20230705,125200,1435320930,2120,2120,2120,2120,1102
20230705,125100,1432984690,2120,2115,2120,2115,49
20230705,125000,1432881035,2125,2125,2125,2125,0
20230705,124900,1432881035,2125,2120,2125,2120,200
20230705,124800,1432456080,2115,2120,2125,2115,2716
20230705,124700,1426701655,2115,2120,2125,2115,1048
20230705,124600,1424484990,2120,2120,2120,2120,244
20230705,124500,1423967710,2120,2120,2125,2115,1533
20230705,124400,1420717825,2120,2125,2125,2120,207
20230705,124300,1420278450,2125,2125,2125,2125,3
20230705,124200,1420272075,2125,2125,2125,2125,2
20230705,124100,1420267825,2120,2120,2125,2120,856
20230705,124000,1418453095,2125,2125,2125,2120,850
20230705,123900,1416646850,2125,2120,2125,2120,1859
20230705,123800,1412705760,2115,2115,2120,2110,1576
20230705,123700,1409373015,2110,2115,2115,2110,21
20230705,123600,1409328670,2115,2115,2115,2110,551
20230705,123500,1408163555,2120,2120,2120,2120,1
20230705,123400,1408161435,2115,2115,2115,2115,501
20230705,123300,1407101820,2110,2115,2115,2110,1217
20230705,123200,1404532865,2115,2110,2115,2110,1176
20230705,123100,1402051500,2115,2115,2115,2115,1
20230705,123000,1402049385,2110,2110,2110,2110,118
20230705,122900,1401800405,2110,2110,2115,2110,899
20230705,122800,1399903510,2110,2110,2110,2110,351
20230705,122700,1399162900,2115,2115,2115,2115,110
20230705,122600,1398930250,2110,2110,2110,2110,1718
20230705,122500,1395305270,2110,2110,2110,2110,533
20230705,122400,1394180640,2110,2110,2110,2110,738
20230705,122300,1392623460,2115,2110,2115,2110,685
20230705,122200,1391178105,2110,2110,2110,2110,3
20230705,122100,1391171775,2115,2110,2115,2100,16566
20230705,122000,1356311225,2110,2110,2110,2110,2559
20230705,121900,1350911735,2110,2115,2115,2110,5489
20230705,121800,1339305715,2115,2115,2115,2115,0
20230705,121700,1339305715,2115,2115,2115,2115,133
20230705,121600,1339024420,2120,2120,2125,2120,141
20230705,121500,1338724975,2120,2110,2120,2110,5574
20230705,121400,1326942330,2110,2115,2115,2110,109
20230705,121300,1326712090,2115,2115,2120,2115,560
20230705,121200,1325527560,2110,2115,2115,2110,201
20230705,121100,1325103445,2110,2110,2110,2110,277
20230705,121000,1324518975,2110,2115,2115,2110,1010
20230705,120900,1322386375,2115,2115,2115,2115,20
20230705,120800,1322344075,2115,2115,2115,2115,7
20230705,120700,1322329270,2115,2120,2120,2115,1402
20230705,120600,1319360365,2120,2115,2120,2115,3
20230705,120500,1319354015,2105,2105,2110,2105,8109
20230705,120400,1302272525,2105,2105,2105,2105,794
20230705,120300,1300601155,2110,2110,2110,2110,311
20230705,120200,1299944945,2105,2115,2115,2105,5011
20230705,120100,1289380835,2115,2115,2115,2115,104
20230705,120000,1289160875,2115,2110,2115,2105,884
20230705,115900,1287295055,2110,2110,2110,2105,2962
20230705,115800,1281045245,2110,2110,2110,2105,941
20230705,115700,1279063790,2110,2110,2110,2105,27
20230705,115600,1279006920,2110,2105,2110,2105,80
20230705,115500,1278838515,2105,2110,2110,2105,250
20230705,115400,1278311090,2105,2110,2110,2105,1304
20230705,115300,1275565000,2105,2110,2110,2105,97
20230705,115200,1275360765,2110,2110,2110,2110,1268
20230705,115100,1272685285,2115,2115,2115,2115,9629
20230705,115000,1252319950,2110,2110,2110,2110,2104
20230705,114900,1247880510,2110,2110,2110,2110,47
20230705,114800,1247781340,2110,2115,2115,2110,1198
20230705,114700,1245253550,2110,2110,2110,2110,100
20230705,114600,1245042550,2110,2110,2110,2110,1500
20230705,114500,1241877550,2110,2110,2110,2110,772
20230705,114400,1240248630,2115,2120,2120,2115,151
20230705,114300,1239928750,2120,2115,2120,2115,797
20230705,114200,1238240595,2115,2115,2120,2115,3223
20230705,114100,1231409390,2115,2115,2115,2115,312
20230705,114000,1230749510,2120,2120,2120,2120,1113
20230705,113900,1228389950,2120,2120,2120,2120,661
20230705,113800,1226988630,2120,2120,2120,2120,1255
20230705,113700,1224328030,2120,2125,2130,2120,2551
20230705,113600,1218918405,2130,2125,2130,2125,1154
20230705,113500,1216466120,2125,2120,2130,2120,175
20230705,113400,1216093785,2125,2130,2135,2125,8845
20230705,113300,1197272805,2130,2130,2130,2130,1071
20230705,113200,1194991575,2130,2125,2130,2125,1805
20230705,113100,1191146955,2130,2125,2130,2125,2135
20230705,113000,1186610065,2125,2125,2125,2125,0
20230705,112900,1186610065,2125,2125,2125,2125,1124
20230705,112800,1184221565,2125,2125,2130,2125,4532
20230705,112700,1174587925,2125,2125,2125,2125,0
20230705,112600,1174587925,2125,2130,2130,2125,936
20230705,112500,1172598400,2125,2125,2125,2125,100
20230705,112400,1172385900,2125,2125,2125,2125,100
20230705,112300,1172173400,2125,2130,2130,2125,1193
20230705,112200,1169637400,2130,2130,2135,2125,2683
20230705,112100,1163920620,2130,2130,2130,2130,152
20230705,112000,1163596860,2130,2130,2130,2125,5016
20230705,111900,1152916805,2125,2125,2125,2125,1000
20230705,111800,1150791805,2125,2125,2125,2125,190
20230705,111700,1150388055,2125,2125,2125,2125,2107
20230705,111600,1145910680,2120,2120,2125,2120,26804
20230705,111500,1089048690,2120,2120,2120,2120,5627
20230705,111400,1077119450,2125,2120,2125,2120,1003
20230705,111300,1074991680,2125,2125,2125,2125,0
20230705,111200,1074991680,2125,2125,2125,2125,100
20230705,111100,1074779180,2120,2120,2120,2120,282
20230705,111000,1074181340,2120,2120,2120,2120,17
20230705,110900,1074145300,2120,2130,2130,2120,2138
20230705,110800,1069611360,2130,2125,2130,2125,1537
20230705,110700,1066345185,2125,2130,2130,2125,923
20230705,110600,1064382175,2130,2130,2130,2130,532
20230705,110500,1063249015,2125,2130,2130,2125,1419
20230705,110400,1060228180,2125,2130,2130,2125,1622
20230705,110300,1056773570,2135,2135,2135,2135,663
20230705,110200,1055358065,2135,2135,2135,2135,248
20230705,110100,1054828585,2135,2120,2140,2120,10786
20230705,110000,1031860270,2120,2120,2120,2120,0
20230705,105900,1031860270,2120,2120,2120,2120,910
20230705,105800,1029931070,2120,2120,2125,2120,1857
20230705,105700,1025991105,2120,2110,2120,2110,2032
20230705,105600,1021686005,2110,2120,2120,2110,881
20230705,105500,1019822735,2120,2120,2120,2115,7445
20230705,105400,1004069430,2120,2120,2125,2120,133
20230705,105300,1003787320,2120,2120,2120,2120,1838
20230705,105200,999890760,2120,2120,2120,2120,1236
20230705,105100,997270440,2125,2120,2125,2120,5577
20230705,105000,985420815,2120,2120,2120,2120,1429
20230705,104900,982391335,2120,2120,2125,2120,1032
20230705,104800,980203385,2115,2115,2115,2115,584
20230705,104700,978968225,2115,2115,2120,2110,18676
20230705,104600,939476235,2115,2120,2120,2115,1932
20230705,104500,935386515,2120,2120,2120,2120,100
20230705,104400,935174515,2125,2120,2125,2120,7343
20230705,104300,919604390,2115,2120,2120,2115,127
20230705,104200,919335450,2115,2115,2120,2110,1567
20230705,104100,916021675,2120,2115,2120,2115,2421
20230705,104000,910897660,2115,2115,2115,2115,1000
20230705,103900,908782660,2115,2115,2120,2115,4255
20230705,103800,899779720,2110,2110,2110,2110,502
20230705,103700,898720500,2110,2105,2110,2105,2887
20230705,103600,892629180,2105,2105,2105,2105,1027
20230705,103500,890467345,2105,2110,2110,2105,2671
20230705,103400,884843555,2110,2110,2110,2110,1550
20230705,103300,881573055,2110,2110,2110,2110,181
20230705,103200,881191145,2110,2110,2110,2110,1308
20230705,103100,878431265,2105,2105,2105,2105,101
20230705,103000,878218660,2110,2105,2110,2105,1262
20230705,102900,875562145,2105,2110,2110,2105,525
20230705,102800,874455945,2105,2105,2105,2105,0
20230705,102700,874455945,2105,2110,2110,2105,4934
20230705,102600,864066215,2105,2105,2105,2105,0
20230705,102500,864066215,2105,2110,2110,2105,6504
20230705,102400,850353355,2110,2110,2110,2105,2018
20230705,102300,846095725,2110,2115,2115,2110,585
20230705,102200,844861365,2115,2115,2115,2115,2
20230705,102100,844857135,2115,2115,2115,2115,3013
20230705,102000,838484640,2110,2110,2115,2110,2917
20230705,101900,832324770,2110,2100,2110,2100,1947
20230705,101800,828226085,2105,2100,2105,2100,150
20230705,101700,827910835,2100,2100,2100,2100,0
20230705,101600,827910835,2100,2105,2105,2100,1225
20230705,101500,825333020,2105,2105,2105,2105,1520
20230705,101400,822133420,2105,2110,2110,2105,1052
20230705,101300,819918460,2105,2110,2110,2105,33
20230705,101200,819848920,2110,2110,2110,2110,452
20230705,101100,818895200,2110,2115,2115,2110,2574
20230705,101000,813461560,2115,2110,2115,2110,1286
20230705,100900,810747835,2110,2110,2115,2110,2339
20230705,100800,805812535,2105,2110,2110,2105,1228
20230705,100700,803227345,2110,2110,2110,2110,3300
20230705,100600,796264345,2110,2110,2110,2110,612
20230705,100500,794973025,2110,2110,2110,2110,709
20230705,100400,793477035,2115,2110,2115,2110,2146
20230705,100300,788948970,2115,2110,2115,2110,95
20230705,100200,788748145,2115,2115,2115,2115,2652
20230705,100100,783139165,2110,2115,2115,2110,1951
20230705,100000,779022445,2110,2110,2110,2105,2004
20230705,095900,774794130,2100,2105,2105,2100,1431
20230705,095800,771782375,2110,2105,2110,2105,1217
20230705,095700,769220005,2105,2105,2110,2105,220
20230705,095600,768756805,2105,2110,2110,2105,754
20230705,095500,767169550,2110,2110,2110,2110,2077
20230705,095400,762787080,2115,2115,2115,2110,181
20230705,095300,762405065,2115,2110,2115,2110,1804
20230705,095200,758598105,2110,2125,2125,2110,3342
20230705,095100,751525090,2125,2115,2125,2115,4635
20230705,095000,741693875,2120,2115,2120,2115,4146
20230705,094900,732921475,2110,2110,2115,2110,1805
20230705,094800,729111875,2110,2115,2120,2110,4338
20230705,094700,719940875,2110,2115,2115,2110,1080
20230705,094600,717661580,2115,2110,2115,2105,2752
20230705,094500,711854570,2110,2105,2110,2105,2546
20230705,094400,706495230,2105,2105,2110,2105,1883
20230705,094300,702526910,2105,2100,2110,2100,2502
20230705,094200,697259740,2100,2095,2105,2095,13083
20230705,094100,669795420,2090,2090,2095,2090,2679
20230705,094000,664196305,2090,2090,2090,2085,2380
20230705,093900,659230355,2090,2095,2100,2090,6324
20230705,093800,645979275,2100,2095,2100,2090,1327
20230705,093700,643202695,2095,2100,2100,2095,2838
20230705,093600,637252935,2100,2095,2100,2085,10165
20230705,093500,615977315,2095,2090,2095,2090,1069
20230705,093400,613742075,2090,2090,2100,2090,783
20230705,093300,612105555,2100,2095,2100,2085,3944
20230705,093200,603843480,2085,2100,2100,2080,6753
20230705,093100,589783900,2080,2080,2100,2080,14679
20230705,093000,559207275,2080,2080,2085,2080,2927
20230705,092900,553118790,2080,2085,2085,2080,4417
20230705,092800,543929190,2085,2080,2085,2080,7099
20230705,092700,529162500,2080,2080,2080,2075,4980
20230705,092600,518816635,2080,2075,2085,2075,1771
20230705,092500,515138655,2075,2080,2085,2075,6639
20230705,092400,501349420,2085,2075,2085,2070,12095
20230705,092300,476209090,2075,2085,2085,2065,19674
20230705,092200,435423195,2080,2090,2090,2080,15819
20230705,092100,402505035,2080,2090,2095,2080,34044
20230705,092000,331490565,2090,2095,2100,2090,10514
20230705,091900,309499865,2100,2105,2105,2095,17098
20230705,091800,273627455,2100,2105,2105,2100,32780
20230705,091700,204788615,2105,2105,2105,2100,1598
20230705,091600,201424880,2105,2105,2105,2105,6851
20230705,091500,187003525,2105,2115,2115,2105,4084
20230705,091400,178401030,2120,2110,2120,2105,104
20230705,091300,178181695,2105,2110,2120,2105,1705
20230705,091200,174585085,2110,2110,2115,2105,4025
20230705,091100,166096150,2110,2115,2115,2110,3687
20230705,091000,158315540,2115,2110,2115,2110,728
20230705,090900,156775835,2110,2110,2115,2110,1102
20230705,090800,154449385,2110,2105,2110,2100,16243
20230705,090700,120265255,2100,2110,2110,2100,25089
20230705,090600,67524330,2115,2120,2120,2110,7705
20230705,090500,51250380,2120,2120,2125,2120,1968
20230705,090400,47078095,2120,2120,2120,2120,669
20230705,090300,45659815,2120,2120,2130,2115,786
20230705,090200,43992825,2120,2120,2120,2120,8420
20230705,090100,26142425,2125,2145,2145,2120,8775
20230705,090000,7479300,2140,2140,2140,2140,2795