KissMeData/222810/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202600,3431136760,2825,2825,2825,2825,16341
20230705,202500,3431136760,2825,2825,2825,2825,0
20230705,202400,3431136760,2825,2825,2825,2825,0
20230705,202300,3431136760,2825,2825,2825,2825,0
20230705,202200,3431136760,2825,2825,2825,2825,0
20230705,202100,3431136760,2825,2825,2825,2825,0
20230705,202000,3431136760,2825,2825,2825,2825,0
20230705,201900,3431136760,2825,2825,2825,2825,0
20230705,201800,3431136760,2825,2825,2825,2825,0
20230705,201700,3431136760,2825,2825,2825,2825,0
20230705,201600,3431136760,2825,2825,2825,2825,0
20230705,201500,3431136760,2825,2825,2825,2825,0
20230705,201400,3431136760,2825,2825,2825,2825,0
20230705,201300,3431136760,2825,2825,2825,2825,0
20230705,201200,3431136760,2825,2825,2825,2825,0
20230705,201100,3431136760,2825,2825,2825,2825,0
20230705,201000,3431136760,2825,2825,2825,2825,0
20230705,200900,3431136760,2825,2825,2825,2825,0
20230705,200800,3431136760,2825,2825,2825,2825,0
20230705,200700,3431136760,2825,2825,2825,2825,0
20230705,200600,3431136760,2825,2825,2825,2825,0
20230705,200500,3431136760,2825,2825,2825,2825,0
20230705,200400,3431136760,2825,2825,2825,2825,0
20230705,200300,3431136760,2825,2825,2825,2825,0
20230705,200200,3431136760,2825,2825,2825,2825,0
20230705,200100,3431136760,2825,2825,2825,2825,0
20230705,200000,3431136760,2825,2825,2825,2825,0
20230705,195900,3431136760,2825,2825,2825,2825,0
20230705,195800,3431136760,2825,2825,2825,2825,0
20230705,195700,3431136760,2825,2825,2825,2825,0
20230705,195600,3431136760,2825,2825,2825,2825,16341
20230705,195500,3431136760,2825,2825,2825,2825,0
20230705,195400,3431136760,2825,2825,2825,2825,0
20230705,195300,3431136760,2825,2825,2825,2825,0
20230705,195200,3431136760,2825,2825,2825,2825,0
20230705,195100,3431136760,2825,2825,2825,2825,0
20230705,195000,3431136760,2825,2825,2825,2825,0
20230705,194900,3431136760,2825,2825,2825,2825,0
20230705,194800,3431136760,2825,2825,2825,2825,0
20230705,194700,3431136760,2825,2825,2825,2825,0
20230705,194600,3431136760,2825,2825,2825,2825,0
20230705,194500,3431136760,2825,2825,2825,2825,0
20230705,194400,3431136760,2825,2825,2825,2825,0
20230705,194300,3431136760,2825,2825,2825,2825,0
20230705,194200,3431136760,2825,2825,2825,2825,0
20230705,194100,3431136760,2825,2825,2825,2825,0
20230705,194000,3431136760,2825,2825,2825,2825,0
20230705,193900,3431136760,2825,2825,2825,2825,0
20230705,193800,3431136760,2825,2825,2825,2825,0
20230705,193700,3431136760,2825,2825,2825,2825,0
20230705,193600,3431136760,2825,2825,2825,2825,0
20230705,193500,3431136760,2825,2825,2825,2825,0
20230705,193400,3431136760,2825,2825,2825,2825,0
20230705,193300,3431136760,2825,2825,2825,2825,0
20230705,193200,3431136760,2825,2825,2825,2825,0
20230705,193100,3431136760,2825,2825,2825,2825,0
20230705,193000,3431136760,2825,2825,2825,2825,0
20230705,192900,3431136760,2825,2825,2825,2825,0
20230705,192800,3431136760,2825,2825,2825,2825,0
20230705,192700,3431136760,2825,2825,2825,2825,0
20230705,192600,3431136760,2825,2825,2825,2825,16341
20230705,192500,3431136760,2825,2825,2825,2825,0
20230705,192400,3431136760,2825,2825,2825,2825,0
20230705,192300,3431136760,2825,2825,2825,2825,0
20230705,192200,3431136760,2825,2825,2825,2825,0
20230705,192100,3431136760,2825,2825,2825,2825,0
20230705,192000,3431136760,2825,2825,2825,2825,0
20230705,191900,3431136760,2825,2825,2825,2825,0
20230705,191800,3431136760,2825,2825,2825,2825,0
20230705,191700,3431136760,2825,2825,2825,2825,0
20230705,191600,3431136760,2825,2825,2825,2825,0
20230705,191500,3431136760,2825,2825,2825,2825,0
20230705,191400,3431136760,2825,2825,2825,2825,0
20230705,191300,3431136760,2825,2825,2825,2825,0
20230705,191200,3431136760,2825,2825,2825,2825,0
20230705,191100,3431136760,2825,2825,2825,2825,0
20230705,191000,3431136760,2825,2825,2825,2825,0
20230705,190900,3431136760,2825,2825,2825,2825,0
20230705,190800,3431136760,2825,2825,2825,2825,0
20230705,190700,3431136760,2825,2825,2825,2825,0
20230705,190600,3431136760,2825,2825,2825,2825,0
20230705,190500,3431136760,2825,2825,2825,2825,0
20230705,190400,3431136760,2825,2825,2825,2825,0
20230705,190300,3431136760,2825,2825,2825,2825,0
20230705,190200,3431136760,2825,2825,2825,2825,0
20230705,190100,3431136760,2825,2825,2825,2825,0
20230705,190000,3431136760,2825,2825,2825,2825,0
20230705,185900,3431136760,2825,2825,2825,2825,0
20230705,185800,3431136760,2825,2825,2825,2825,0
20230705,185700,3431136760,2825,2825,2825,2825,0
20230705,185600,3431136760,2825,2825,2825,2825,16341
20230705,185500,3431136760,2825,2825,2825,2825,0
20230705,185400,3431136760,2825,2825,2825,2825,0
20230705,185300,3431136760,2825,2825,2825,2825,0
20230705,185200,3431136760,2825,2825,2825,2825,0
20230705,185100,3431136760,2825,2825,2825,2825,0
20230705,185000,3431136760,2825,2825,2825,2825,0
20230705,184900,3431136760,2825,2825,2825,2825,0
20230705,184800,3431136760,2825,2825,2825,2825,0
20230705,184700,3431136760,2825,2825,2825,2825,0
20230705,184600,3431136760,2825,2825,2825,2825,0
20230705,184500,3431136760,2825,2825,2825,2825,0
20230705,184400,3431136760,2825,2825,2825,2825,0
20230705,184300,3431136760,2825,2825,2825,2825,0
20230705,184200,3431136760,2825,2825,2825,2825,0
20230705,184100,3431136760,2825,2825,2825,2825,0
20230705,184000,3431136760,2825,2825,2825,2825,0
20230705,183900,3431136760,2825,2825,2825,2825,0
20230705,183800,3431136760,2825,2825,2825,2825,0
20230705,183700,3431136760,2825,2825,2825,2825,0
20230705,183600,3431136760,2825,2825,2825,2825,0
20230705,183500,3431136760,2825,2825,2825,2825,0
20230705,183400,3431136760,2825,2825,2825,2825,0
20230705,183300,3431136760,2825,2825,2825,2825,0
20230705,183200,3431136760,2825,2825,2825,2825,0
20230705,183100,3431136760,2825,2825,2825,2825,0
20230705,183000,3431136760,2825,2825,2825,2825,0
20230705,182900,3431136760,2825,2825,2825,2825,0
20230705,182800,3431136760,2825,2825,2825,2825,0
20230705,182700,3431136760,2825,2825,2825,2825,0
20230705,182600,3431136760,2825,2825,2825,2825,16341
20230705,182500,3431136760,2825,2825,2825,2825,0
20230705,182400,3431136760,2825,2825,2825,2825,0
20230705,182300,3431136760,2825,2825,2825,2825,0
20230705,182200,3431136760,2825,2825,2825,2825,0
20230705,182100,3431136760,2825,2825,2825,2825,0
20230705,182000,3431136760,2825,2825,2825,2825,0
20230705,181900,3431136760,2825,2825,2825,2825,0
20230705,181800,3431136760,2825,2825,2825,2825,0
20230705,181700,3431136760,2825,2825,2825,2825,0
20230705,181600,3431136760,2825,2825,2825,2825,0
20230705,181500,3431136760,2825,2825,2825,2825,0
20230705,181400,3431136760,2825,2825,2825,2825,0
20230705,181300,3431136760,2825,2825,2825,2825,0
20230705,181200,3431136760,2825,2825,2825,2825,0
20230705,181100,3431136760,2825,2825,2825,2825,0
20230705,181000,3431136760,2825,2825,2825,2825,0
20230705,180900,3431136760,2825,2825,2825,2825,0
20230705,180800,3431136760,2825,2825,2825,2825,0
20230705,180700,3431136760,2825,2825,2825,2825,0
20230705,180600,3431136760,2825,2825,2825,2825,0
20230705,180500,3431136760,2825,2825,2825,2825,0
20230705,180400,3431136760,2825,2825,2825,2825,0
20230705,180300,3431136760,2825,2825,2825,2825,0
20230705,180200,3431136760,2825,2825,2825,2825,0
20230705,180100,3431136760,2825,2825,2825,2825,0
20230705,180000,3431136760,2825,2825,2825,2825,0
20230705,175900,3431136760,2825,2825,2825,2825,0
20230705,175800,3431136760,2825,2825,2825,2825,0
20230705,175700,3431136760,2825,2825,2825,2825,0
20230705,175600,3431136760,2825,2825,2825,2825,16341
20230705,175500,3431136760,2825,2825,2825,2825,0
20230705,175400,3431136760,2825,2825,2825,2825,0
20230705,175300,3431136760,2825,2825,2825,2825,0
20230705,175200,3431136760,2825,2825,2825,2825,0
20230705,175100,3431136760,2825,2825,2825,2825,0
20230705,175000,3431136760,2825,2825,2825,2825,0
20230705,174900,3431136760,2825,2825,2825,2825,0
20230705,174800,3431136760,2825,2825,2825,2825,0
20230705,174700,3431136760,2825,2825,2825,2825,0
20230705,174600,3431136760,2825,2825,2825,2825,0
20230705,174500,3431136760,2825,2825,2825,2825,0
20230705,174400,3431136760,2825,2825,2825,2825,0
20230705,174300,3431136760,2825,2825,2825,2825,0
20230705,174200,3431136760,2825,2825,2825,2825,0
20230705,174100,3431136760,2825,2825,2825,2825,0
20230705,174000,3431136760,2825,2825,2825,2825,0
20230705,173900,3431136760,2825,2825,2825,2825,0
20230705,173800,3431136760,2825,2825,2825,2825,0
20230705,173700,3431136760,2825,2825,2825,2825,0
20230705,173600,3431136760,2825,2825,2825,2825,0
20230705,173500,3431136760,2825,2825,2825,2825,0
20230705,173400,3431136760,2825,2825,2825,2825,0
20230705,173300,3431136760,2825,2825,2825,2825,0
20230705,173200,3431136760,2825,2825,2825,2825,0
20230705,173100,3431136760,2825,2825,2825,2825,0
20230705,173000,3431136760,2825,2825,2825,2825,0
20230705,172900,3431136760,2825,2825,2825,2825,0
20230705,172800,3431136760,2825,2825,2825,2825,0
20230705,172700,3431136760,2825,2825,2825,2825,0
20230705,172600,3431136760,2825,2825,2825,2825,16341
20230705,172500,3431136760,2825,2825,2825,2825,0
20230705,172400,3431136760,2825,2825,2825,2825,0
20230705,172300,3431136760,2825,2825,2825,2825,0
20230705,172200,3431136760,2825,2825,2825,2825,0
20230705,172100,3431136760,2825,2825,2825,2825,0
20230705,172000,3431136760,2825,2825,2825,2825,0
20230705,171900,3431136760,2825,2825,2825,2825,0
20230705,171800,3431136760,2825,2825,2825,2825,0
20230705,171700,3431136760,2825,2825,2825,2825,0
20230705,171600,3431136760,2825,2825,2825,2825,0
20230705,171500,3431136760,2825,2825,2825,2825,0
20230705,171400,3431136760,2825,2825,2825,2825,0
20230705,171300,3431136760,2825,2825,2825,2825,0
20230705,171200,3431136760,2825,2825,2825,2825,0
20230705,171100,3431136760,2825,2825,2825,2825,0
20230705,171000,3431136760,2825,2825,2825,2825,0
20230705,170900,3431136760,2825,2825,2825,2825,0
20230705,170800,3431136760,2825,2825,2825,2825,0
20230705,170700,3431136760,2825,2825,2825,2825,0
20230705,170600,3431136760,2825,2825,2825,2825,0
20230705,170500,3431136760,2825,2825,2825,2825,0
20230705,170400,3431136760,2825,2825,2825,2825,0
20230705,170300,3431136760,2825,2825,2825,2825,0
20230705,170200,3431136760,2825,2825,2825,2825,0
20230705,170100,3431136760,2825,2825,2825,2825,0
20230705,170000,3431136760,2825,2825,2825,2825,0
20230705,165900,3431136760,2825,2825,2825,2825,0
20230705,165800,3431136760,2825,2825,2825,2825,0
20230705,165700,3431136760,2825,2825,2825,2825,0
20230705,165600,3431136760,2825,2825,2825,2825,16341
20230705,165500,3431136760,2825,2825,2825,2825,0
20230705,165400,3431136760,2825,2825,2825,2825,0
20230705,165300,3431136760,2825,2825,2825,2825,0
20230705,165200,3431136760,2825,2825,2825,2825,0
20230705,165100,3431136760,2825,2825,2825,2825,0
20230705,165000,3431136760,2825,2825,2825,2825,0
20230705,164900,3431136760,2825,2825,2825,2825,0
20230705,164800,3431136760,2825,2825,2825,2825,0
20230705,164700,3431136760,2825,2825,2825,2825,0
20230705,164600,3431136760,2825,2825,2825,2825,0
20230705,164500,3431136760,2825,2825,2825,2825,0
20230705,164400,3431136760,2825,2825,2825,2825,0
20230705,164300,3431136760,2825,2825,2825,2825,0
20230705,164200,3431136760,2825,2825,2825,2825,0
20230705,164100,3431136760,2825,2825,2825,2825,0
20230705,164000,3431136760,2825,2825,2825,2825,0
20230705,163900,3431136760,2825,2825,2825,2825,0
20230705,163800,3431136760,2825,2825,2825,2825,0
20230705,163700,3431136760,2825,2825,2825,2825,0
20230705,163600,3431136760,2825,2825,2825,2825,0
20230705,163500,3431136760,2825,2825,2825,2825,0
20230705,163400,3431136760,2825,2825,2825,2825,0
20230705,163300,3431136760,2825,2825,2825,2825,0
20230705,163200,3431136760,2825,2825,2825,2825,0
20230705,163100,3431136760,2825,2825,2825,2825,0
20230705,163000,3431136760,2825,2825,2825,2825,0
20230705,162900,3431136760,2825,2825,2825,2825,0
20230705,162800,3431136760,2825,2825,2825,2825,0
20230705,162700,3431136760,2825,2825,2825,2825,0
20230705,162600,3431136760,2825,2825,2825,2825,16341
20230705,162500,3431136760,2825,2825,2825,2825,0
20230705,162400,3431136760,2825,2825,2825,2825,0
20230705,162300,3431136760,2825,2825,2825,2825,0
20230705,162200,3431136760,2825,2825,2825,2825,0
20230705,162100,3431136760,2825,2825,2825,2825,0
20230705,162000,3431136760,2825,2825,2825,2825,0
20230705,161900,3431136760,2825,2825,2825,2825,0
20230705,161800,3431136760,2825,2825,2825,2825,0
20230705,161700,3431136760,2825,2825,2825,2825,0
20230705,161600,3431136760,2825,2825,2825,2825,0
20230705,161500,3431136760,2825,2825,2825,2825,0
20230705,161400,3431136760,2825,2825,2825,2825,0
20230705,161300,3431136760,2825,2825,2825,2825,0
20230705,161200,3431136760,2825,2825,2825,2825,0
20230705,161100,3431136760,2825,2825,2825,2825,0
20230705,161000,3431136760,2825,2825,2825,2825,0
20230705,160900,3431136760,2825,2825,2825,2825,0
20230705,160800,3431136760,2825,2825,2825,2825,0
20230705,160700,3431136760,2825,2825,2825,2825,0
20230705,160600,3431136760,2825,2825,2825,2825,0
20230705,160500,3431136760,2825,2825,2825,2825,0
20230705,160400,3431136760,2825,2825,2825,2825,0
20230705,160300,3431136760,2825,2825,2825,2825,0
20230705,160200,3431136760,2825,2825,2825,2825,0
20230705,160100,3431136760,2825,2825,2825,2825,0
20230705,160000,3431136760,2825,2825,2825,2825,0
20230705,155900,3431136760,2825,2825,2825,2825,0
20230705,155800,3431136760,2825,2825,2825,2825,0
20230705,155700,3431136760,2825,2825,2825,2825,0
20230705,155600,3431136760,2825,2825,2825,2825,16341
20230705,155500,3431136760,2825,2825,2825,2825,0
20230705,155400,3431136760,2825,2825,2825,2825,0
20230705,155300,3431136760,2825,2825,2825,2825,0
20230705,155200,3431136760,2825,2825,2825,2825,0
20230705,155100,3431136760,2825,2825,2825,2825,0
20230705,155000,3431136760,2825,2825,2825,2825,0
20230705,154900,3431136760,2825,2825,2825,2825,0
20230705,154800,3431136760,2825,2825,2825,2825,0
20230705,154700,3431136760,2825,2825,2825,2825,0
20230705,154600,3431136760,2825,2825,2825,2825,0
20230705,154500,3431136760,2825,2825,2825,2825,0
20230705,154400,3431136760,2825,2825,2825,2825,0
20230705,154300,3431136760,2825,2825,2825,2825,0
20230705,154200,3431136760,2825,2825,2825,2825,0
20230705,154100,3431136760,2825,2825,2825,2825,0
20230705,154000,3431136760,2825,2825,2825,2825,0
20230705,153900,3431136760,2825,2825,2825,2825,0
20230705,153800,3431136760,2825,2825,2825,2825,0
20230705,153700,3431136760,2825,2825,2825,2825,0
20230705,153600,3431136760,2825,2825,2825,2825,0
20230705,153500,3431136760,2825,2825,2825,2825,0
20230705,153400,3431136760,2825,2825,2825,2825,0
20230705,153300,3431136760,2825,2825,2825,2825,0
20230705,153200,3431136760,2825,2825,2825,2825,0
20230705,153100,3431136760,2825,2825,2825,2825,0
20230705,153000,3431136760,2825,2825,2825,2825,16341
20230705,152900,3384973435,2825,2825,2825,2825,0
20230705,152800,3384973435,2825,2825,2825,2825,0
20230705,152700,3384973435,2825,2825,2825,2825,0
20230705,152600,3384973435,2825,2825,2825,2825,0
20230705,152500,3384973435,2825,2825,2825,2825,0
20230705,152400,3384973435,2825,2825,2825,2825,0
20230705,152300,3384973435,2825,2825,2825,2825,0
20230705,152200,3384973435,2825,2825,2825,2825,0
20230705,152100,3384973435,2825,2825,2825,2825,0
20230705,152000,3384973435,2825,2825,2825,2825,0
20230705,151900,3384973435,2825,2830,2830,2825,5410
20230705,151800,3369665595,2830,2830,2830,2825,404
20230705,151700,3368522890,2830,2830,2830,2830,1650
20230705,151600,3363853390,2825,2825,2830,2825,2834
20230705,151500,3355847315,2830,2825,2830,2825,2015
20230705,151400,3350148915,2825,2825,2830,2825,4407
20230705,151300,3337685640,2830,2830,2830,2825,11201
20230705,151200,3305996810,2830,2835,2835,2830,5085
20230705,151100,3291606165,2835,2835,2835,2835,8221
20230705,151000,3268299630,2835,2840,2840,2835,1518
20230705,150900,3263994670,2840,2840,2840,2840,368
20230705,150800,3262949550,2835,2835,2835,2835,739
20230705,150700,3260854485,2835,2845,2845,2835,1589
20230705,150600,3256344305,2840,2845,2845,2840,1235
20230705,150500,3252832230,2840,2830,2840,2830,7811
20230705,150400,3230673160,2835,2835,2835,2830,4764
20230705,150300,3217173000,2835,2835,2840,2830,5388
20230705,150200,3201900025,2835,2840,2840,2835,11620
20230705,150100,3168933355,2840,2840,2840,2840,1000
20230705,150000,3166093355,2845,2840,2850,2840,1457
20230705,145900,3161951680,2840,2845,2845,2840,1854
20230705,145800,3156680550,2845,2845,2845,2845,338
20230705,145700,3155718940,2850,2840,2850,2840,1560
20230705,145600,3151273750,2840,2840,2845,2840,2824
20230705,145500,3143253435,2840,2840,2845,2840,300
20230705,145400,3142400750,2840,2840,2840,2840,10
20230705,145300,3142372350,2835,2855,2855,2835,30734
20230705,145200,3055084990,2855,2855,2855,2855,600
20230705,145100,3053371990,2860,2860,2860,2855,961
20230705,145000,3050628265,2860,2855,2860,2855,875
20230705,144900,3048130090,2855,2850,2855,2850,2747
20230705,144800,3040297405,2850,2850,2855,2850,7342
20230705,144700,3019372655,2855,2855,2855,2855,50
20230705,144600,3019229905,2855,2855,2855,2845,4560
20230705,144500,3006255670,2855,2845,2855,2845,1433
20230705,144400,3002171620,2855,2855,2855,2850,2441
20230705,144300,2995213915,2860,2860,2860,2860,0
20230705,144200,2995213915,2860,2845,2860,2845,516
20230705,144100,2993745840,2860,2855,2860,2850,2573
20230705,144000,2986412725,2860,2865,2865,2850,1138
20230705,143900,2983169370,2870,2855,2870,2850,5158
20230705,143800,2968399320,2860,2870,2875,2855,2351
20230705,143700,2961675260,2875,2845,2890,2845,34602
20230705,143600,2862228545,2845,2845,2845,2845,545
20230705,143500,2860678020,2845,2855,2855,2845,2016
20230705,143400,2854926080,2855,2855,2855,2855,150
20230705,143300,2854497830,2855,2855,2855,2855,3
20230705,143200,2854489265,2855,2855,2855,2855,1
20230705,143100,2854486410,2855,2855,2855,2855,0
20230705,143000,2854486410,2855,2850,2855,2845,1571
20230705,142900,2850006915,2840,2845,2845,2840,11775
20230705,142800,2816507885,2840,2845,2845,2840,641
20230705,142700,2814684840,2840,2845,2845,2840,2270
20230705,142600,2808232690,2840,2845,2845,2840,10100
20230705,142500,2779548190,2845,2845,2845,2845,1010
20230705,142400,2776674740,2845,2840,2845,2840,103
20230705,142300,2776381710,2845,2845,2845,2845,101
20230705,142200,2776094365,2845,2845,2845,2845,2301
20230705,142100,2769548020,2840,2845,2845,2840,2134
20230705,142000,2763476995,2845,2845,2845,2845,12349
20230705,141900,2728344090,2845,2845,2845,2845,2357
20230705,141800,2721638425,2845,2845,2845,2845,131
20230705,141700,2721265730,2845,2845,2845,2845,400
20230705,141600,2720127730,2845,2845,2845,2840,1001
20230705,141500,2717279890,2845,2840,2845,2840,103
20230705,141400,2716986860,2845,2845,2845,2845,8582
20230705,141300,2692571070,2840,2840,2840,2840,449
20230705,141200,2691295910,2840,2840,2840,2840,1146
20230705,141100,2688041270,2840,2840,2840,2840,3000
20230705,141000,2679521270,2840,2840,2840,2840,239
20230705,140900,2678842510,2840,2840,2840,2840,1898
20230705,140800,2673452190,2840,2840,2840,2840,1067
20230705,140700,2670421910,2840,2840,2840,2840,979
20230705,140600,2667641550,2840,2840,2845,2840,11629
20230705,140500,2634602620,2845,2845,2845,2845,3522
20230705,140400,2624582530,2845,2845,2850,2845,4999
20230705,140300,2610360355,2845,2850,2850,2845,1627
20230705,140200,2605731535,2845,2850,2850,2840,5264
20230705,140100,2590767525,2840,2850,2850,2840,13394
20230705,140000,2552659005,2850,2850,2850,2850,31397
20230705,135900,2463177555,2850,2850,2850,2850,1180
20230705,135800,2459814555,2850,2850,2850,2850,100
20230705,135700,2459529555,2850,2855,2860,2850,679
20230705,135600,2457591605,2855,2855,2855,2855,3001
20230705,135500,2449023750,2855,2855,2855,2855,421
20230705,135400,2447821795,2860,2860,2860,2860,110
20230705,135300,2447507195,2860,2850,2860,2850,142
20230705,135200,2447101475,2850,2855,2855,2850,1512
20230705,135100,2442787215,2855,2855,2855,2855,2900
20230705,135000,2434507715,2855,2855,2855,2855,107
20230705,134900,2434202230,2855,2855,2855,2855,20
20230705,134800,2434145130,2855,2855,2860,2855,1770
20230705,134700,2429091530,2855,2855,2855,2855,300
20230705,134600,2428235030,2855,2855,2855,2855,5660
20230705,134500,2412075730,2855,2860,2860,2855,60
20230705,134400,2411904330,2860,2855,2860,2855,38
20230705,134300,2411795700,2860,2860,2860,2860,100
20230705,134200,2411509700,2860,2860,2860,2860,50
20230705,134100,2411366700,2860,2855,2860,2855,974
20230705,134000,2408583120,2855,2855,2855,2855,0
20230705,133900,2408583120,2855,2855,2855,2855,100
20230705,133800,2408297620,2855,2855,2855,2855,0
20230705,133700,2408297620,2855,2855,2855,2855,0
20230705,133600,2408297620,2855,2855,2855,2855,0
20230705,133500,2408297620,2855,2855,2855,2855,230
20230705,133400,2407640970,2860,2860,2860,2860,0
20230705,133300,2407640970,2860,2860,2860,2860,1166
20230705,133200,2404306210,2860,2860,2860,2855,143
20230705,133100,2403897315,2855,2855,2855,2855,0
20230705,133000,2403897315,2855,2860,2860,2855,266
20230705,132900,2403137860,2855,2855,2855,2855,0
20230705,132800,2403137860,2855,2855,2855,2855,20
20230705,132700,2403080760,2855,2855,2855,2855,1516
20230705,132600,2398752580,2855,2855,2855,2855,2834
20230705,132500,2390661510,2855,2865,2865,2855,502
20230705,132400,2389228280,2865,2860,2865,2855,1121
20230705,132300,2386020375,2860,2850,2860,2850,5463
20230705,132200,2370411695,2855,2855,2855,2855,869
20230705,132100,2367930700,2855,2855,2855,2855,7945
20230705,132000,2345247725,2855,2865,2865,2855,429
20230705,131900,2344022345,2865,2865,2865,2865,30
20230705,131800,2343936395,2865,2855,2865,2855,1233
20230705,131700,2340415680,2855,2865,2865,2855,309
20230705,131600,2339530895,2855,2860,2860,2855,1103
20230705,131500,2336377925,2860,2860,2865,2860,904
20230705,131400,2333790490,2865,2860,2865,2860,50
20230705,131300,2333647440,2860,2860,2860,2860,1008
20230705,131200,2330764560,2860,2855,2860,2855,566
20230705,131100,2329147685,2855,2855,2855,2855,0
20230705,131000,2329147685,2855,2855,2855,2850,793
20230705,130900,2326886170,2855,2855,2855,2855,127
20230705,130800,2326523585,2855,2855,2855,2850,745
20230705,130700,2324398605,2855,2860,2860,2850,1898
20230705,130600,2318986330,2860,2860,2860,2855,341
20230705,130500,2318011570,2860,2855,2860,2855,399
20230705,130400,2316871925,2855,2855,2855,2850,631
20230705,130300,2315071525,2855,2855,2855,2855,10
20230705,130200,2315042975,2855,2860,2860,2855,2481
20230705,130100,2307949720,2855,2855,2860,2855,2239
20230705,130000,2301557370,2855,2855,2855,2855,404
20230705,125900,2300403950,2855,2855,2855,2855,1
20230705,125800,2300401095,2850,2850,2855,2850,218
20230705,125700,2299779790,2850,2860,2860,2850,2071
20230705,125600,2293860705,2860,2850,2865,2850,625
20230705,125500,2292072785,2860,2855,2860,2855,168
20230705,125400,2291592740,2855,2855,2855,2855,900
20230705,125300,2289023240,2850,2850,2850,2850,800
20230705,125200,2286743240,2850,2855,2855,2850,998
20230705,125100,2283898140,2855,2860,2860,2855,2383
20230705,125000,2277093005,2865,2865,2865,2865,1
20230705,124900,2277090140,2865,2865,2865,2865,20
20230705,124800,2277032840,2865,2860,2865,2860,1929
20230705,124700,2271515885,2865,2865,2865,2865,1437
20230705,124600,2267398880,2865,2865,2865,2865,305
20230705,124500,2266525055,2865,2855,2865,2855,13
20230705,124400,2266487870,2855,2850,2855,2850,1147
20230705,124300,2263218420,2850,2850,2850,2850,6711
20230705,124200,2244092070,2855,2855,2855,2855,22
20230705,124100,2244029260,2855,2855,2855,2855,613
20230705,124000,2242279145,2855,2860,2860,2855,4487
20230705,123900,2229466795,2860,2860,2860,2860,15
20230705,123800,2229423895,2860,2855,2860,2855,812
20230705,123700,2227105075,2855,2855,2855,2855,500
20230705,123600,2225677575,2850,2850,2850,2850,300
20230705,123500,2224822575,2850,2855,2855,2850,3376
20230705,123400,2215187745,2855,2860,2860,2855,162
20230705,123300,2214724725,2855,2855,2855,2855,3886
20230705,123200,2203630195,2855,2855,2855,2850,3269
20230705,123100,2194297925,2855,2855,2855,2850,2517
20230705,123000,2187116525,2860,2860,2860,2860,1118
20230705,122900,2183919045,2860,2860,2860,2860,230
20230705,122800,2183261245,2860,2855,2860,2855,1270
20230705,122700,2179634045,2855,2855,2855,2855,100
20230705,122600,2179348545,2855,2855,2855,2850,12169
20230705,122500,2144657145,2855,2855,2855,2855,1109
20230705,122400,2141490950,2855,2855,2855,2855,1368
20230705,122300,2137585310,2855,2860,2860,2855,4011
20230705,122200,2126119590,2865,2865,2865,2865,110
20230705,122100,2125804440,2865,2865,2865,2865,0
20230705,122000,2125804440,2865,2865,2865,2865,0
20230705,121900,2125804440,2865,2865,2865,2865,3130
20230705,121800,2116836990,2865,2865,2865,2865,1128
20230705,121700,2113605270,2865,2865,2865,2865,1500
20230705,121600,2109307770,2865,2865,2865,2865,126
20230705,121500,2108946780,2865,2865,2865,2855,11056
20230705,121400,2077353110,2865,2870,2870,2865,1363
20230705,121300,2073448050,2870,2870,2870,2865,569
20230705,121200,2071817680,2870,2870,2870,2870,72
20230705,121100,2071611040,2870,2870,2870,2870,190
20230705,121000,2071065740,2870,2870,2870,2870,145
20230705,120900,2070649590,2870,2870,2870,2870,226
20230705,120800,2070000970,2870,2870,2870,2870,23
20230705,120700,2069934960,2865,2865,2870,2865,1126
20230705,120600,2066703970,2865,2865,2865,2865,100
20230705,120500,2066417470,2865,2865,2865,2865,2190
20230705,120400,2060143120,2865,2865,2865,2865,135
20230705,120300,2059756345,2860,2865,2865,2860,2632
20230705,120200,2052216270,2865,2865,2865,2865,0
20230705,120100,2052216270,2865,2870,2870,2865,796
20230705,120000,2049934250,2865,2865,2865,2865,300
20230705,115900,2049074750,2865,2870,2870,2865,2941
20230705,115800,2040643785,2865,2865,2865,2865,1621
20230705,115700,2035999620,2865,2865,2865,2865,747
20230705,115600,2033859465,2865,2860,2865,2855,3126
20230705,115500,2024914125,2860,2860,2860,2860,7
20230705,115400,2024894105,2860,2860,2860,2860,0
20230705,115300,2024894105,2860,2860,2865,2860,211
20230705,115200,2024290620,2860,2860,2860,2860,67
20230705,115100,2024099000,2860,2865,2865,2860,223
20230705,115000,2023461215,2860,2860,2865,2860,121
20230705,114900,2023114655,2860,2860,2860,2860,596
20230705,114800,2021410095,2860,2860,2865,2860,633
20230705,114700,2019599225,2860,2855,2860,2855,845
20230705,114600,2017184000,2855,2855,2855,2855,1195
20230705,114500,2013772275,2855,2855,2855,2855,3793
20230705,114400,2002943260,2855,2855,2855,2855,2350
20230705,114300,1996234010,2855,2860,2860,2855,100
20230705,114200,1995948505,2855,2855,2855,2855,910
20230705,114100,1993350455,2855,2860,2860,2855,365
20230705,114000,1992307170,2855,2865,2865,2855,731
20230705,113900,1990219735,2865,2860,2865,2860,775
20230705,113800,1988003125,2855,2860,2860,2855,333
20230705,113700,1987052335,2860,2860,2860,2860,555
20230705,113600,1985465035,2860,2860,2860,2860,241
20230705,113500,1984775775,2860,2860,2860,2860,100
20230705,113400,1984489775,2860,2860,2860,2860,0
20230705,113300,1984489775,2860,2855,2860,2855,19
20230705,113200,1984435480,2850,2855,2855,2850,2500
20230705,113100,1977298990,2855,2870,2870,2855,3394
20230705,113000,1967592810,2865,2865,2870,2865,40
20230705,112900,1967478205,2865,2865,2865,2865,3127
20230705,112800,1958519350,2865,2870,2870,2865,118
20230705,112700,1958181140,2865,2870,2870,2865,1329
20230705,112600,1954371910,2870,2870,2870,2865,233
20230705,112500,1953703495,2870,2870,2870,2870,50
20230705,112400,1953559995,2865,2865,2870,2865,2665
20230705,112300,1945914865,2870,2865,2875,2865,1296
20230705,112200,1942199185,2875,2870,2875,2865,360
20230705,112100,1941167675,2865,2870,2870,2865,2453
20230705,112000,1934131330,2870,2870,2870,2865,699
20230705,111900,1932125700,2870,2870,2870,2870,413
20230705,111800,1930940390,2870,2870,2870,2870,1074
20230705,111700,1927858010,2870,2870,2870,2870,511
20230705,111600,1926391440,2865,2865,2865,2865,651
20230705,111500,1924526325,2865,2865,2865,2860,2029
20230705,111400,1918720740,2870,2875,2875,2870,5918
20230705,111300,1901736065,2875,2875,2875,2875,735
20230705,111200,1899622940,2870,2870,2875,2870,2295
20230705,111100,1893032335,2865,2865,2865,2865,3418
20230705,111000,1883239765,2865,2865,2865,2860,206
20230705,110900,1882649925,2865,2860,2865,2860,12285
20230705,110800,1847503495,2860,2855,2860,2855,3284
20230705,110700,1838112355,2850,2850,2855,2850,4110
20230705,110600,1826396345,2850,2845,2850,2845,6903
20230705,110500,1806747060,2845,2845,2850,2845,1702
20230705,110400,1801904860,2845,2845,2845,2845,854
20230705,110300,1799475230,2845,2845,2850,2845,1548
20230705,110200,1795068580,2850,2850,2850,2845,7445
20230705,110100,1773869615,2850,2845,2850,2845,1326
20230705,110000,1770091430,2845,2845,2845,2845,355
20230705,105900,1769081455,2840,2855,2860,2840,17613
20230705,105800,1718900375,2860,2855,2860,2855,15584
20230705,105700,1674407850,2855,2860,2860,2855,710
20230705,105600,1672377255,2860,2855,2860,2855,28
20230705,105500,1672297225,2855,2860,2870,2855,1397
20230705,105400,1668300340,2860,2860,2860,2855,2903
20230705,105300,1659999880,2860,2860,2860,2855,7594
20230705,105200,1638310715,2860,2865,2865,2855,12556
20230705,105100,1602397445,2870,2875,2880,2870,2808
20230705,105000,1594335330,2875,2875,2875,2870,2253
20230705,104900,1587861765,2875,2875,2875,2870,5385
20230705,104800,1572401220,2875,2875,2875,2875,2170
20230705,104700,1566162470,2875,2875,2875,2875,24
20230705,104600,1566093470,2875,2880,2880,2875,1609
20230705,104500,1561466590,2880,2875,2880,2875,3856
20230705,104400,1550362095,2880,2880,2880,2875,1571
20230705,104300,1545838115,2880,2885,2885,2875,5952
20230705,104200,1528692190,2885,2885,2885,2885,658
20230705,104100,1526793860,2880,2885,2885,2880,1361
20230705,104000,1522873955,2880,2890,2890,2880,1046
20230705,103900,1519859245,2885,2880,2890,2880,2837
20230705,103800,1511680350,2880,2880,2880,2880,798
20230705,103700,1509382110,2880,2880,2880,2870,966
20230705,103600,1506601030,2875,2870,2880,2870,549
20230705,103500,1505024975,2870,2870,2870,2865,1648
20230705,103400,1500300215,2870,2870,2870,2870,1070
20230705,103300,1497229315,2870,2870,2870,2870,5
20230705,103200,1497214965,2865,2865,2865,2865,1615
20230705,103100,1492587990,2865,2870,2870,2865,2359
20230705,103000,1485829350,2865,2865,2865,2865,1361
20230705,102900,1481930085,2865,2865,2865,2860,2808
20230705,102800,1473885820,2865,2870,2870,2865,645
20230705,102700,1472037030,2865,2860,2865,2860,433
20230705,102600,1470796795,2865,2855,2865,2855,2293
20230705,102500,1464243330,2860,2865,2865,2860,3109
20230705,102400,1455348035,2860,2860,2860,2855,1635
20230705,102300,1450672165,2860,2855,2870,2855,1011
20230705,102200,1447785740,2855,2855,2855,2855,271
20230705,102100,1447012035,2850,2875,2880,2850,20354
20230705,102000,1388857115,2885,2880,2885,2880,1285
20230705,101900,1385155140,2885,2870,2885,2870,3806
20230705,101800,1374224325,2885,2875,2885,2850,8890
20230705,101700,1348807755,2875,2875,2875,2875,173
20230705,101600,1348310380,2875,2875,2875,2855,7002
20230705,101500,1328264360,2870,2870,2875,2855,5972
20230705,101400,1311187625,2860,2875,2875,2850,18037
20230705,101300,1259599430,2875,2890,2890,2875,9599
20230705,101200,1231972705,2885,2875,2890,2875,9007
20230705,101100,1205998955,2875,2890,2890,2875,17898
20230705,101000,1154425985,2885,2905,2905,2885,10004
20230705,100900,1125519475,2905,2890,2905,2890,716
20230705,100800,1123448510,2905,2910,2915,2880,30146
20230705,100700,1036293015,2905,2920,2920,2905,485
20230705,100600,1034883650,2900,2920,2925,2900,28987
20230705,100500,950491165,2920,2925,2925,2920,4665
20230705,100400,936869040,2925,2925,2925,2920,563
20230705,100300,935223505,2925,2920,2925,2920,552
20230705,100200,933611540,2920,2925,2925,2915,4670
20230705,100100,919978470,2925,2925,2925,2925,173
20230705,100000,919472445,2925,2925,2925,2920,590
20230705,095900,917749195,2925,2920,2925,2920,1025
20230705,095800,914756070,2920,2920,2920,2920,1388
20230705,095700,910703110,2920,2930,2930,2920,5809
20230705,095600,893727485,2930,2925,2930,2925,406
20230705,095500,892538815,2925,2925,2930,2925,2333
20230705,095400,885714490,2925,2925,2925,2925,2176
20230705,095300,879349690,2940,2925,2940,2925,228
20230705,095200,878682715,2925,2930,2930,2925,1145
20230705,095100,875332200,2940,2925,2940,2925,2236
20230705,095000,868791855,2925,2930,2930,2925,4165
20230705,094900,856606255,2925,2935,2945,2925,5468
20230705,094800,840591455,2930,2945,2945,2930,7489
20230705,094700,818617720,2945,2945,2950,2945,1291
20230705,094600,814813075,2945,2940,2945,2940,2808
20230705,094500,806550615,2940,2945,2945,2940,1213
20230705,094400,802983820,2945,2960,2960,2945,6372
20230705,094300,784181390,2960,2965,2970,2960,1923
20230705,094200,778471095,2965,2960,2970,2955,8304
20230705,094100,753865580,2955,2945,2955,2945,43599
20230705,094000,625409525,2945,2950,2950,2945,610
20230705,093900,623611975,2950,2940,2950,2940,3435
20230705,093800,613512160,2940,2940,2940,2940,268
20230705,093700,612724240,2940,2930,2940,2930,171
20230705,093600,612222770,2930,2930,2940,2930,3131
20230705,093500,603048650,2940,2925,2940,2925,3176
20230705,093400,593745940,2930,2920,2930,2915,1889
20230705,093300,588219460,2930,2930,2930,2920,3036
20230705,093200,579333760,2925,2935,2935,2925,910
20230705,093100,576665310,2935,2920,2935,2920,1276
20230705,093000,572937140,2920,2925,2925,2920,2083
20230705,092900,566854510,2920,2925,2925,2920,282
20230705,092800,566030980,2920,2920,2925,2920,3835
20230705,092700,554832775,2920,2920,2925,2920,540
20230705,092600,553255885,2915,2930,2940,2910,23382
20230705,092500,485033435,2930,2940,2940,2930,5247
20230705,092400,469628465,2940,2935,2940,2925,13067
20230705,092300,431329080,2935,2935,2935,2930,2142
20230705,092200,425043005,2935,2935,2935,2930,2162
20230705,092100,418699035,2935,2935,2935,2930,1390
20230705,092000,414626060,2935,2930,2935,2930,2908
20230705,091900,406105610,2930,2930,2940,2930,2741
20230705,091800,398058110,2930,2935,2940,2930,6845
20230705,091700,377975675,2935,2940,2940,2935,4033
20230705,091600,366123740,2940,2950,2950,2940,4330
20230705,091500,353393340,2950,2945,2950,2945,1679
20230705,091400,348440295,2940,2950,2950,2940,3021
20230705,091300,339555545,2950,2955,2965,2945,6128
20230705,091200,321460700,2960,2970,2970,2955,11700
20230705,091100,286836645,2970,2960,2970,2960,1293
20230705,091000,283003975,2960,2960,2970,2955,709
20230705,090900,280905745,2960,2970,2970,2955,3495
20230705,090800,270565035,2970,2975,2975,2970,2685
20230705,090700,262577255,2975,2985,2985,2955,2912
20230705,090600,253919455,2985,2985,2995,2985,10647
20230705,090500,222076065,2985,2965,2985,2965,18530
20230705,090400,166885520,2965,2975,2980,2945,5651
20230705,090300,150132910,2970,2955,2970,2945,11953
20230705,090200,114743065,2955,2985,2985,2950,10034
20230705,090100,84960895,2985,2990,2990,2960,9957
20230705,090000,55209925,2990,2950,2995,2950,18452