KissMeData/356680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205600,3932806060,5160,5160,5160,5160,15008
20230705,205500,3932806060,5160,5160,5160,5160,0
20230705,205400,3932806060,5160,5160,5160,5160,0
20230705,205300,3932806060,5160,5160,5160,5160,0
20230705,205200,3932806060,5160,5160,5160,5160,0
20230705,205100,3932806060,5160,5160,5160,5160,0
20230705,205000,3932806060,5160,5160,5160,5160,0
20230705,204900,3932806060,5160,5160,5160,5160,0
20230705,204800,3932806060,5160,5160,5160,5160,0
20230705,204700,3932806060,5160,5160,5160,5160,0
20230705,204600,3932806060,5160,5160,5160,5160,0
20230705,204500,3932806060,5160,5160,5160,5160,0
20230705,204400,3932806060,5160,5160,5160,5160,0
20230705,204300,3932806060,5160,5160,5160,5160,0
20230705,204200,3932806060,5160,5160,5160,5160,0
20230705,204100,3932806060,5160,5160,5160,5160,0
20230705,204000,3932806060,5160,5160,5160,5160,0
20230705,203900,3932806060,5160,5160,5160,5160,0
20230705,203800,3932806060,5160,5160,5160,5160,0
20230705,203700,3932806060,5160,5160,5160,5160,0
20230705,203600,3932806060,5160,5160,5160,5160,0
20230705,203500,3932806060,5160,5160,5160,5160,0
20230705,203400,3932806060,5160,5160,5160,5160,0
20230705,203300,3932806060,5160,5160,5160,5160,0
20230705,203200,3932806060,5160,5160,5160,5160,0
20230705,203100,3932806060,5160,5160,5160,5160,0
20230705,203000,3932806060,5160,5160,5160,5160,0
20230705,202900,3932806060,5160,5160,5160,5160,0
20230705,202800,3932806060,5160,5160,5160,5160,0
20230705,202700,3932806060,5160,5160,5160,5160,0
20230705,202600,3932806060,5160,5160,5160,5160,15008
20230705,202500,3932806060,5160,5160,5160,5160,0
20230705,202400,3932806060,5160,5160,5160,5160,0
20230705,202300,3932806060,5160,5160,5160,5160,0
20230705,202200,3932806060,5160,5160,5160,5160,0
20230705,202100,3932806060,5160,5160,5160,5160,0
20230705,202000,3932806060,5160,5160,5160,5160,0
20230705,201900,3932806060,5160,5160,5160,5160,0
20230705,201800,3932806060,5160,5160,5160,5160,0
20230705,201700,3932806060,5160,5160,5160,5160,0
20230705,201600,3932806060,5160,5160,5160,5160,0
20230705,201500,3932806060,5160,5160,5160,5160,0
20230705,201400,3932806060,5160,5160,5160,5160,0
20230705,201300,3932806060,5160,5160,5160,5160,0
20230705,201200,3932806060,5160,5160,5160,5160,0
20230705,201100,3932806060,5160,5160,5160,5160,0
20230705,201000,3932806060,5160,5160,5160,5160,0
20230705,200900,3932806060,5160,5160,5160,5160,0
20230705,200800,3932806060,5160,5160,5160,5160,0
20230705,200700,3932806060,5160,5160,5160,5160,0
20230705,200600,3932806060,5160,5160,5160,5160,0
20230705,200500,3932806060,5160,5160,5160,5160,0
20230705,200400,3932806060,5160,5160,5160,5160,0
20230705,200300,3932806060,5160,5160,5160,5160,0
20230705,200200,3932806060,5160,5160,5160,5160,0
20230705,200100,3932806060,5160,5160,5160,5160,0
20230705,200000,3932806060,5160,5160,5160,5160,0
20230705,195900,3932806060,5160,5160,5160,5160,0
20230705,195800,3932806060,5160,5160,5160,5160,0
20230705,195700,3932806060,5160,5160,5160,5160,0
20230705,195600,3932806060,5160,5160,5160,5160,15008
20230705,195500,3932806060,5160,5160,5160,5160,0
20230705,195400,3932806060,5160,5160,5160,5160,0
20230705,195300,3932806060,5160,5160,5160,5160,0
20230705,195200,3932806060,5160,5160,5160,5160,0
20230705,195100,3932806060,5160,5160,5160,5160,0
20230705,195000,3932806060,5160,5160,5160,5160,0
20230705,194900,3932806060,5160,5160,5160,5160,0
20230705,194800,3932806060,5160,5160,5160,5160,0
20230705,194700,3932806060,5160,5160,5160,5160,0
20230705,194600,3932806060,5160,5160,5160,5160,0
20230705,194500,3932806060,5160,5160,5160,5160,0
20230705,194400,3932806060,5160,5160,5160,5160,0
20230705,194300,3932806060,5160,5160,5160,5160,0
20230705,194200,3932806060,5160,5160,5160,5160,0
20230705,194100,3932806060,5160,5160,5160,5160,0
20230705,194000,3932806060,5160,5160,5160,5160,0
20230705,193900,3932806060,5160,5160,5160,5160,0
20230705,193800,3932806060,5160,5160,5160,5160,0
20230705,193700,3932806060,5160,5160,5160,5160,0
20230705,193600,3932806060,5160,5160,5160,5160,0
20230705,193500,3932806060,5160,5160,5160,5160,0
20230705,193400,3932806060,5160,5160,5160,5160,0
20230705,193300,3932806060,5160,5160,5160,5160,0
20230705,193200,3932806060,5160,5160,5160,5160,0
20230705,193100,3932806060,5160,5160,5160,5160,0
20230705,193000,3932806060,5160,5160,5160,5160,0
20230705,192900,3932806060,5160,5160,5160,5160,0
20230705,192800,3932806060,5160,5160,5160,5160,0
20230705,192700,3932806060,5160,5160,5160,5160,0
20230705,192600,3932806060,5160,5160,5160,5160,15008
20230705,192500,3932806060,5160,5160,5160,5160,0
20230705,192400,3932806060,5160,5160,5160,5160,0
20230705,192300,3932806060,5160,5160,5160,5160,0
20230705,192200,3932806060,5160,5160,5160,5160,0
20230705,192100,3932806060,5160,5160,5160,5160,0
20230705,192000,3932806060,5160,5160,5160,5160,0
20230705,191900,3932806060,5160,5160,5160,5160,0
20230705,191800,3932806060,5160,5160,5160,5160,0
20230705,191700,3932806060,5160,5160,5160,5160,0
20230705,191600,3932806060,5160,5160,5160,5160,0
20230705,191500,3932806060,5160,5160,5160,5160,0
20230705,191400,3932806060,5160,5160,5160,5160,0
20230705,191300,3932806060,5160,5160,5160,5160,0
20230705,191200,3932806060,5160,5160,5160,5160,0
20230705,191100,3932806060,5160,5160,5160,5160,0
20230705,191000,3932806060,5160,5160,5160,5160,0
20230705,190900,3932806060,5160,5160,5160,5160,0
20230705,190800,3932806060,5160,5160,5160,5160,0
20230705,190700,3932806060,5160,5160,5160,5160,0
20230705,190600,3932806060,5160,5160,5160,5160,0
20230705,190500,3932806060,5160,5160,5160,5160,0
20230705,190400,3932806060,5160,5160,5160,5160,0
20230705,190300,3932806060,5160,5160,5160,5160,0
20230705,190200,3932806060,5160,5160,5160,5160,0
20230705,190100,3932806060,5160,5160,5160,5160,0
20230705,190000,3932806060,5160,5160,5160,5160,0
20230705,185900,3932806060,5160,5160,5160,5160,0
20230705,185800,3932806060,5160,5160,5160,5160,0
20230705,185700,3932806060,5160,5160,5160,5160,0
20230705,185600,3932806060,5160,5160,5160,5160,15008
20230705,185500,3932806060,5160,5160,5160,5160,0
20230705,185400,3932806060,5160,5160,5160,5160,0
20230705,185300,3932806060,5160,5160,5160,5160,0
20230705,185200,3932806060,5160,5160,5160,5160,0
20230705,185100,3932806060,5160,5160,5160,5160,0
20230705,185000,3932806060,5160,5160,5160,5160,0
20230705,184900,3932806060,5160,5160,5160,5160,0
20230705,184800,3932806060,5160,5160,5160,5160,0
20230705,184700,3932806060,5160,5160,5160,5160,0
20230705,184600,3932806060,5160,5160,5160,5160,0
20230705,184500,3932806060,5160,5160,5160,5160,0
20230705,184400,3932806060,5160,5160,5160,5160,0
20230705,184300,3932806060,5160,5160,5160,5160,0
20230705,184200,3932806060,5160,5160,5160,5160,0
20230705,184100,3932806060,5160,5160,5160,5160,0
20230705,184000,3932806060,5160,5160,5160,5160,0
20230705,183900,3932806060,5160,5160,5160,5160,0
20230705,183800,3932806060,5160,5160,5160,5160,0
20230705,183700,3932806060,5160,5160,5160,5160,0
20230705,183600,3932806060,5160,5160,5160,5160,0
20230705,183500,3932806060,5160,5160,5160,5160,0
20230705,183400,3932806060,5160,5160,5160,5160,0
20230705,183300,3932806060,5160,5160,5160,5160,0
20230705,183200,3932806060,5160,5160,5160,5160,0
20230705,183100,3932806060,5160,5160,5160,5160,0
20230705,183000,3932806060,5160,5160,5160,5160,0
20230705,182900,3932806060,5160,5160,5160,5160,0
20230705,182800,3932806060,5160,5160,5160,5160,0
20230705,182700,3932806060,5160,5160,5160,5160,0
20230705,182600,3932806060,5160,5160,5160,5160,15008
20230705,182500,3932806060,5160,5160,5160,5160,0
20230705,182400,3932806060,5160,5160,5160,5160,0
20230705,182300,3932806060,5160,5160,5160,5160,0
20230705,182200,3932806060,5160,5160,5160,5160,0
20230705,182100,3932806060,5160,5160,5160,5160,0
20230705,182000,3932806060,5160,5160,5160,5160,0
20230705,181900,3932806060,5160,5160,5160,5160,0
20230705,181800,3932806060,5160,5160,5160,5160,0
20230705,181700,3932806060,5160,5160,5160,5160,0
20230705,181600,3932806060,5160,5160,5160,5160,0
20230705,181500,3932806060,5160,5160,5160,5160,0
20230705,181400,3932806060,5160,5160,5160,5160,0
20230705,181300,3932806060,5160,5160,5160,5160,0
20230705,181200,3932806060,5160,5160,5160,5160,0
20230705,181100,3932806060,5160,5160,5160,5160,0
20230705,181000,3932806060,5160,5160,5160,5160,0
20230705,180900,3932806060,5160,5160,5160,5160,0
20230705,180800,3932806060,5160,5160,5160,5160,0
20230705,180700,3932806060,5160,5160,5160,5160,0
20230705,180600,3932806060,5160,5160,5160,5160,0
20230705,180500,3932806060,5160,5160,5160,5160,0
20230705,180400,3932806060,5160,5160,5160,5160,0
20230705,180300,3932806060,5160,5160,5160,5160,0
20230705,180200,3932806060,5160,5160,5160,5160,0
20230705,180100,3932806060,5160,5160,5160,5160,0
20230705,180000,3932806060,5160,5160,5160,5160,0
20230705,175900,3932806060,5160,5160,5160,5160,0
20230705,175800,3932806060,5160,5160,5160,5160,0
20230705,175700,3932806060,5160,5160,5160,5160,0
20230705,175600,3932806060,5160,5160,5160,5160,15008
20230705,175500,3932806060,5160,5160,5160,5160,0
20230705,175400,3932806060,5160,5160,5160,5160,0
20230705,175300,3932806060,5160,5160,5160,5160,0
20230705,175200,3932806060,5160,5160,5160,5160,0
20230705,175100,3932806060,5160,5160,5160,5160,0
20230705,175000,3932806060,5160,5160,5160,5160,0
20230705,174900,3932806060,5160,5160,5160,5160,0
20230705,174800,3932806060,5160,5160,5160,5160,0
20230705,174700,3932806060,5160,5160,5160,5160,0
20230705,174600,3932806060,5160,5160,5160,5160,0
20230705,174500,3932806060,5160,5160,5160,5160,0
20230705,174400,3932806060,5160,5160,5160,5160,0
20230705,174300,3932806060,5160,5160,5160,5160,0
20230705,174200,3932806060,5160,5160,5160,5160,0
20230705,174100,3932806060,5160,5160,5160,5160,0
20230705,174000,3932806060,5160,5160,5160,5160,0
20230705,173900,3932806060,5160,5160,5160,5160,0
20230705,173800,3932806060,5160,5160,5160,5160,0
20230705,173700,3932806060,5160,5160,5160,5160,0
20230705,173600,3932806060,5160,5160,5160,5160,0
20230705,173500,3932806060,5160,5160,5160,5160,0
20230705,173400,3932806060,5160,5160,5160,5160,0
20230705,173300,3932806060,5160,5160,5160,5160,0
20230705,173200,3932806060,5160,5160,5160,5160,0
20230705,173100,3932806060,5160,5160,5160,5160,0
20230705,173000,3932806060,5160,5160,5160,5160,0
20230705,172900,3932806060,5160,5160,5160,5160,0
20230705,172800,3932806060,5160,5160,5160,5160,0
20230705,172700,3932806060,5160,5160,5160,5160,0
20230705,172600,3932806060,5160,5160,5160,5160,15008
20230705,172500,3932806060,5160,5160,5160,5160,0
20230705,172400,3932806060,5160,5160,5160,5160,0
20230705,172300,3932806060,5160,5160,5160,5160,0
20230705,172200,3932806060,5160,5160,5160,5160,0
20230705,172100,3932806060,5160,5160,5160,5160,0
20230705,172000,3932806060,5160,5160,5160,5160,0
20230705,171900,3932806060,5160,5160,5160,5160,0
20230705,171800,3932806060,5160,5160,5160,5160,0
20230705,171700,3932806060,5160,5160,5160,5160,0
20230705,171600,3932806060,5160,5160,5160,5160,0
20230705,171500,3932806060,5160,5160,5160,5160,0
20230705,171400,3932806060,5160,5160,5160,5160,0
20230705,171300,3932806060,5160,5160,5160,5160,0
20230705,171200,3932806060,5160,5160,5160,5160,0
20230705,171100,3932806060,5160,5160,5160,5160,0
20230705,171000,3932806060,5160,5160,5160,5160,0
20230705,170900,3932806060,5160,5160,5160,5160,0
20230705,170800,3932806060,5160,5160,5160,5160,0
20230705,170700,3932806060,5160,5160,5160,5160,0
20230705,170600,3932806060,5160,5160,5160,5160,0
20230705,170500,3932806060,5160,5160,5160,5160,0
20230705,170400,3932806060,5160,5160,5160,5160,0
20230705,170300,3932806060,5160,5160,5160,5160,0
20230705,170200,3932806060,5160,5160,5160,5160,0
20230705,170100,3932806060,5160,5160,5160,5160,0
20230705,170000,3932806060,5160,5160,5160,5160,0
20230705,165900,3932806060,5160,5160,5160,5160,0
20230705,165800,3932806060,5160,5160,5160,5160,0
20230705,165700,3932806060,5160,5160,5160,5160,0
20230705,165600,3932806060,5160,5160,5160,5160,15008
20230705,165500,3932806060,5160,5160,5160,5160,0
20230705,165400,3932806060,5160,5160,5160,5160,0
20230705,165300,3932806060,5160,5160,5160,5160,0
20230705,165200,3932806060,5160,5160,5160,5160,0
20230705,165100,3932806060,5160,5160,5160,5160,0
20230705,165000,3932806060,5160,5160,5160,5160,0
20230705,164900,3932806060,5160,5160,5160,5160,0
20230705,164800,3932806060,5160,5160,5160,5160,0
20230705,164700,3932806060,5160,5160,5160,5160,0
20230705,164600,3932806060,5160,5160,5160,5160,0
20230705,164500,3932806060,5160,5160,5160,5160,0
20230705,164400,3932806060,5160,5160,5160,5160,0
20230705,164300,3932806060,5160,5160,5160,5160,0
20230705,164200,3932806060,5160,5160,5160,5160,0
20230705,164100,3932806060,5160,5160,5160,5160,0
20230705,164000,3932806060,5160,5160,5160,5160,0
20230705,163900,3932806060,5160,5160,5160,5160,0
20230705,163800,3932806060,5160,5160,5160,5160,0
20230705,163700,3932806060,5160,5160,5160,5160,0
20230705,163600,3932806060,5160,5160,5160,5160,0
20230705,163500,3932806060,5160,5160,5160,5160,0
20230705,163400,3932806060,5160,5160,5160,5160,0
20230705,163300,3932806060,5160,5160,5160,5160,0
20230705,163200,3932806060,5160,5160,5160,5160,0
20230705,163100,3932806060,5160,5160,5160,5160,0
20230705,163000,3932806060,5160,5160,5160,5160,0
20230705,162900,3932806060,5160,5160,5160,5160,0
20230705,162800,3932806060,5160,5160,5160,5160,0
20230705,162700,3932806060,5160,5160,5160,5160,0
20230705,162600,3932806060,5160,5160,5160,5160,15008
20230705,162500,3932806060,5160,5160,5160,5160,0
20230705,162400,3932806060,5160,5160,5160,5160,0
20230705,162300,3932806060,5160,5160,5160,5160,0
20230705,162200,3932806060,5160,5160,5160,5160,0
20230705,162100,3932806060,5160,5160,5160,5160,0
20230705,162000,3932806060,5160,5160,5160,5160,0
20230705,161900,3932806060,5160,5160,5160,5160,0
20230705,161800,3932806060,5160,5160,5160,5160,0
20230705,161700,3932806060,5160,5160,5160,5160,0
20230705,161600,3932806060,5160,5160,5160,5160,0
20230705,161500,3932806060,5160,5160,5160,5160,0
20230705,161400,3932806060,5160,5160,5160,5160,0
20230705,161300,3932806060,5160,5160,5160,5160,0
20230705,161200,3932806060,5160,5160,5160,5160,0
20230705,161100,3932806060,5160,5160,5160,5160,0
20230705,161000,3932806060,5160,5160,5160,5160,0
20230705,160900,3932806060,5160,5160,5160,5160,0
20230705,160800,3932806060,5160,5160,5160,5160,0
20230705,160700,3932806060,5160,5160,5160,5160,0
20230705,160600,3932806060,5160,5160,5160,5160,0
20230705,160500,3932806060,5160,5160,5160,5160,0
20230705,160400,3932806060,5160,5160,5160,5160,0
20230705,160300,3932806060,5160,5160,5160,5160,0
20230705,160200,3932806060,5160,5160,5160,5160,0
20230705,160100,3932806060,5160,5160,5160,5160,0
20230705,160000,3932806060,5160,5160,5160,5160,0
20230705,155900,3932806060,5160,5160,5160,5160,0
20230705,155800,3932806060,5160,5160,5160,5160,0
20230705,155700,3932806060,5160,5160,5160,5160,0
20230705,155600,3932806060,5160,5160,5160,5160,15008
20230705,155500,3932806060,5160,5160,5160,5160,0
20230705,155400,3932806060,5160,5160,5160,5160,0
20230705,155300,3932806060,5160,5160,5160,5160,0
20230705,155200,3932806060,5160,5160,5160,5160,0
20230705,155100,3932806060,5160,5160,5160,5160,0
20230705,155000,3932806060,5160,5160,5160,5160,0
20230705,154900,3932806060,5160,5160,5160,5160,0
20230705,154800,3932806060,5160,5160,5160,5160,0
20230705,154700,3932806060,5160,5160,5160,5160,0
20230705,154600,3932806060,5160,5160,5160,5160,0
20230705,154500,3932806060,5160,5160,5160,5160,0
20230705,154400,3932806060,5160,5160,5160,5160,0
20230705,154300,3932806060,5160,5160,5160,5160,0
20230705,154200,3932806060,5160,5160,5160,5160,0
20230705,154100,3932806060,5160,5160,5160,5160,0
20230705,154000,3932806060,5160,5160,5160,5160,0
20230705,153900,3932806060,5160,5160,5160,5160,0
20230705,153800,3932806060,5160,5160,5160,5160,0
20230705,153700,3932806060,5160,5160,5160,5160,0
20230705,153600,3932806060,5160,5160,5160,5160,0
20230705,153500,3932806060,5160,5160,5160,5160,0
20230705,153400,3932806060,5160,5160,5160,5160,0
20230705,153300,3932806060,5160,5160,5160,5160,0
20230705,153200,3932806060,5160,5160,5160,5160,0
20230705,153100,3932806060,5160,5160,5160,5160,0
20230705,153000,3932806060,5160,5160,5160,5160,15008
20230705,152900,3855364780,5120,5120,5120,5120,0
20230705,152800,3855364780,5120,5120,5120,5120,0
20230705,152700,3855364780,5120,5120,5120,5120,0
20230705,152600,3855364780,5120,5120,5120,5120,0
20230705,152500,3855364780,5120,5120,5120,5120,0
20230705,152400,3855364780,5120,5120,5120,5120,0
20230705,152300,3855364780,5120,5120,5120,5120,0
20230705,152200,3855364780,5120,5120,5120,5120,0
20230705,152100,3855364780,5120,5120,5120,5120,0
20230705,152000,3855364780,5120,5120,5120,5120,0
20230705,151900,3855364780,5120,5110,5120,5110,1252
20230705,151800,3848962060,5110,5130,5130,5110,3242
20230705,151700,3832385490,5110,5120,5130,5110,2311
20230705,151600,3820572600,5120,5140,5140,5120,3959
20230705,151500,3800280780,5140,5140,5150,5140,3719
20230705,151400,3781149790,5150,5130,5150,5130,5437
20230705,151300,3753194840,5130,5130,5130,5120,11641
20230705,151200,3693516120,5140,5140,5150,5140,2016
20230705,151100,3683153860,5140,5140,5140,5130,408
20230705,151000,3681057440,5140,5140,5150,5140,1085
20230705,150900,3675480510,5140,5150,5150,5140,290
20230705,150800,3673987120,5140,5150,5150,5140,2805
20230705,150700,3659568490,5150,5140,5150,5140,235
20230705,150600,3658359240,5150,5130,5150,5130,1045
20230705,150500,3652987590,5130,5110,5130,5110,912
20230705,150400,3648309090,5130,5130,5130,5110,2287
20230705,150300,3636602670,5130,5130,5130,5120,137
20230705,150200,3635901180,5130,5120,5130,5120,17
20230705,150100,3635814030,5130,5130,5130,5130,1
20230705,150000,3635808900,5130,5120,5130,5120,202
20230705,145900,3634774650,5110,5110,5110,5110,4
20230705,145800,3634754210,5110,5130,5130,5110,1095
20230705,145700,3629142240,5120,5120,5120,5120,20
20230705,145600,3629039840,5130,5120,5130,5120,3605
20230705,145500,3610560710,5100,5120,5120,5100,2427
20230705,145400,3598167810,5120,5100,5120,5100,554
20230705,145300,3595341180,5110,5110,5120,5110,611
20230705,145200,3592218960,5120,5120,5120,5120,99
20230705,145100,3591712080,5110,5120,5120,5100,1571
20230705,145000,3583694220,5120,5120,5120,5110,72
20230705,144900,3583326260,5130,5130,5130,5120,21
20230705,144800,3583218710,5120,5120,5120,5120,633
20230705,144700,3579977750,5130,5130,5130,5130,219
20230705,144600,3578854280,5130,5140,5140,5130,210
20230705,144500,3577776880,5140,5130,5140,5120,641
20230705,144400,3574492240,5130,5130,5130,5130,123
20230705,144300,3573861250,5140,5140,5140,5140,81
20230705,144200,3573444910,5120,5150,5150,5120,1610
20230705,144100,3565179370,5150,5140,5150,5140,1485
20230705,144000,3557540460,5140,5130,5140,5130,852
20230705,143900,3553167000,5130,5110,5130,5100,2238
20230705,143800,3541711750,5120,5110,5120,5110,421
20230705,143700,3539560420,5110,5110,5110,5110,49
20230705,143600,3539310030,5100,5110,5110,5100,563
20230705,143500,3536437230,5100,5110,5120,5100,1113
20230705,143400,3530760730,5120,5110,5120,5110,501
20230705,143300,3528200610,5110,5120,5120,5110,609
20230705,143200,3525088540,5120,5120,5120,5110,69
20230705,143100,3524735880,5110,5120,5120,5110,16
20230705,143000,3524653970,5110,5130,5130,5110,2700
20230705,142900,3510824810,5130,5100,5130,5100,3500
20230705,142800,3492924200,5100,5100,5100,5100,2315
20230705,142700,3481117700,5100,5080,5100,5070,7896
20230705,142600,3440927450,5090,5080,5090,5080,375
20230705,142500,3439022090,5090,5080,5090,5080,333
20230705,142400,3437328220,5080,5070,5090,5070,5908
20230705,142300,3407316870,5070,5070,5070,5070,1462
20230705,142200,3399904530,5070,5060,5080,5060,791
20230705,142100,3395897150,5070,5060,5070,5060,667
20230705,142000,3392519460,5070,5070,5070,5070,531
20230705,141900,3389827290,5050,5060,5070,5050,1649
20230705,141800,3381482600,5060,5070,5080,5050,5584
20230705,141700,3353220610,5060,5060,5060,5060,10
20230705,141600,3353170010,5050,5060,5060,5050,1056
20230705,141500,3347827100,5040,5050,5060,5040,1991
20230705,141400,3337778370,5030,5040,5050,5030,1161
20230705,141300,3331927290,5030,5050,5050,5020,21207
20230705,141200,3225183510,5050,5070,5070,5050,4421
20230705,141100,3202846760,5070,5060,5070,5050,5050
20230705,141000,3177341450,5070,5060,5070,5060,386
20230705,140900,3175388160,5060,5060,5060,5050,1810
20230705,140800,3166236060,5060,5060,5070,5050,5875
20230705,140700,3136492690,5060,5070,5070,5060,5347
20230705,140600,3109436840,5070,5060,5070,5060,23
20230705,140500,3109320430,5060,5070,5080,5060,1580
20230705,140400,3101310860,5070,5080,5080,5070,2322
20230705,140300,3089535110,5080,5080,5080,5080,2730
20230705,140200,3075666710,5080,5080,5080,5080,2665
20230705,140100,3062128510,5080,5080,5080,5080,50
20230705,140000,3061874510,5080,5080,5080,5080,1458
20230705,135900,3054467870,5100,5090,5100,5070,1032
20230705,135800,3049229120,5100,5100,5100,5100,2
20230705,135700,3049218920,5100,5080,5100,5080,446
20230705,135600,3046953200,5080,5080,5080,5080,35
20230705,135500,3046775400,5080,5090,5100,5080,1790
20230705,135400,3037664530,5080,5080,5100,5080,1947
20230705,135300,3027757400,5080,5080,5080,5080,10
20230705,135200,3027706600,5090,5090,5090,5080,150
20230705,135100,3026943900,5090,5080,5090,5080,713
20230705,135000,3023321850,5080,5090,5090,5080,51
20230705,134900,3023062760,5090,5090,5090,5090,228
20230705,134800,3021902240,5090,5090,5100,5090,2177
20230705,134700,3010821300,5100,5100,5100,5090,2015
20230705,134600,3000564800,5100,5100,5100,5100,566
20230705,134500,2997678200,5100,5090,5100,5090,1132
20230705,134400,2991915380,5090,5080,5090,5080,503
20230705,134300,2989360110,5080,5080,5080,5080,4321
20230705,134200,2967409430,5070,5080,5080,5070,1646
20230705,134100,2959063060,5080,5080,5080,5080,603
20230705,134000,2955999820,5080,5070,5080,5070,1366
20230705,133900,2949074190,5070,5090,5090,5070,920
20230705,133800,2944404060,5090,5100,5100,5090,43
20230705,133700,2944185170,5080,5080,5080,5080,1334
20230705,133600,2937408450,5090,5100,5100,5080,659
20230705,133500,2934051610,5100,5080,5100,5080,11637
20230705,133400,2874814140,5090,5090,5090,5090,0
20230705,133300,2874814140,5090,5090,5090,5080,616
20230705,133200,2871683110,5100,5100,5100,5080,756
20230705,133100,2867829590,5100,5080,5100,5080,95
20230705,133000,2867346970,5080,5090,5090,5080,1121
20230705,132900,2861649200,5090,5090,5090,5090,0
20230705,132800,2861649200,5090,5090,5090,5080,994
20230705,132700,2856589850,5090,5100,5100,5090,62
20230705,132600,2856273660,5080,5080,5080,5080,614
20230705,132500,2853154540,5080,5090,5090,5080,437
20230705,132400,2850930540,5090,5100,5100,5090,588
20230705,132300,2847935740,5100,5100,5100,5100,10
20230705,132200,2847884740,5090,5090,5090,5090,720
20230705,132100,2844219940,5090,5090,5090,5090,0
20230705,132000,2844219940,5090,5090,5090,5090,121
20230705,131900,2843604050,5100,5090,5100,5090,455
20230705,131800,2841286750,5100,5090,5100,5090,78
20230705,131700,2840889360,5090,5090,5090,5090,520
20230705,131600,2838242560,5090,5090,5090,5090,477
20230705,131500,2835814630,5080,5080,5090,5080,207
20230705,131400,2834762870,5080,5090,5090,5080,40
20230705,131300,2834559450,5090,5090,5090,5080,79
20230705,131200,2834157420,5080,5080,5080,5080,1750
20230705,131100,2825267420,5080,5100,5100,5080,115
20230705,131000,2824682920,5100,5100,5100,5100,411
20230705,130900,2822586820,5090,5080,5090,5080,1222
20230705,130800,2816370060,5080,5100,5100,5080,41
20230705,130700,2816161760,5080,5100,5100,5080,602
20230705,130600,2813100810,5100,5100,5100,5100,141
20230705,130500,2812381710,5100,5100,5100,5090,84
20230705,130400,2811953610,5090,5100,5100,5090,129
20230705,130300,2811295980,5090,5100,5100,5080,1544
20230705,130200,2803432450,5090,5090,5090,5090,200
20230705,130100,2802414450,5090,5090,5090,5090,6
20230705,130000,2802383910,5090,5090,5110,5090,551
20230705,125900,2799579300,5100,5100,5100,5090,2911
20230705,125800,2784734200,5100,5100,5100,5100,0
20230705,125700,2784734200,5100,5100,5100,5100,266
20230705,125600,2783377600,5100,5100,5100,5100,12
20230705,125500,2783316400,5100,5110,5110,5100,2178
20230705,125400,2772205200,5110,5110,5110,5110,461
20230705,125300,2769849490,5110,5110,5110,5110,682
20230705,125200,2766364470,5110,5110,5110,5110,70
20230705,125100,2766006770,5110,5120,5120,5110,950
20230705,125000,2761150750,5120,5100,5120,5090,1181
20230705,124900,2755121050,5090,5100,5100,5090,307
20230705,124800,2753558410,5090,5100,5110,5090,716
20230705,124700,2749904040,5090,5090,5100,5090,2392
20230705,124600,2737708180,5090,5090,5090,5090,1596
20230705,124500,2729584540,5080,5080,5080,5080,281
20230705,124400,2728157060,5080,5060,5080,5050,4133
20230705,124300,2707252000,5060,5070,5090,5050,8071
20230705,124200,2666418520,5070,5070,5070,5070,78
20230705,124100,2666023060,5060,5080,5080,5060,4161
20230705,124000,2644923720,5120,5120,5120,5120,0
20230705,123900,2644923720,5120,5110,5120,5080,2301
20230705,123800,2633231550,5120,5120,5120,5110,1087
20230705,123700,2627667100,5110,5090,5110,5090,4555
20230705,123600,2604472090,5090,5080,5110,5080,709
20230705,123500,2600866380,5080,5090,5090,5080,2049
20230705,123400,2590457450,5080,5080,5080,5080,0
20230705,123300,2590457450,5080,5120,5120,5070,1017
20230705,123200,2585298760,5070,5120,5120,5070,4703
20230705,123100,2561376870,5120,5120,5120,5120,56
20230705,123000,2561090150,5110,5120,5120,5110,122
20230705,122900,2560466700,5110,5110,5110,5110,331
20230705,122800,2558775290,5110,5120,5120,5110,11
20230705,122700,2558719070,5120,5110,5120,5110,489
20230705,122600,2556219780,5120,5120,5120,5120,270
20230705,122500,2554837380,5120,5130,5130,5120,220
20230705,122400,2553709980,5120,5120,5120,5120,315
20230705,122300,2552097180,5130,5120,5130,5120,13
20230705,122200,2552030610,5120,5110,5120,5110,1952
20230705,122100,2542041370,5120,5120,5120,5120,0
20230705,122000,2542041370,5120,5110,5120,5110,658
20230705,121900,2538677990,5110,5110,5110,5110,191
20230705,121800,2537701980,5110,5110,5120,5110,372
20230705,121700,2535800510,5110,5120,5120,5110,511
20230705,121600,2533189240,5110,5110,5110,5110,4
20230705,121500,2533168800,5110,5110,5110,5110,36
20230705,121400,2532984840,5120,5120,5120,5120,7
20230705,121300,2532949000,5100,5110,5120,5100,201
20230705,121200,2531922880,5100,5100,5100,5100,16304
20230705,121100,2448772480,5110,5120,5120,5110,51
20230705,121000,2448511860,5110,5100,5120,5100,33
20230705,120900,2448343220,5100,5120,5120,5100,436
20230705,120800,2446115430,5130,5130,5130,5130,2
20230705,120700,2446105170,5130,5110,5130,5110,20
20230705,120600,2446002840,5110,5110,5110,5110,0
20230705,120500,2446002840,5110,5110,5110,5110,122
20230705,120400,2445379420,5100,5100,5100,5100,21
20230705,120300,2445272320,5100,5120,5120,5100,589
20230705,120200,2442264680,5130,5120,5130,5120,98
20230705,120100,2441762420,5130,5130,5130,5130,0
20230705,120000,2441762420,5130,5130,5130,5120,1100
20230705,115900,2436119920,5130,5120,5130,5120,234
20230705,115800,2434920340,5120,5110,5120,5110,1889
20230705,115700,2425258340,5110,5100,5110,5090,6230
20230705,115600,2393480350,5090,5090,5090,5090,5551
20230705,115500,2365225760,5100,5090,5100,5080,5405
20230705,115400,2337763350,5100,5090,5100,5090,700
20230705,115300,2334194830,5090,5100,5100,5090,1109
20230705,115200,2328547140,5110,5080,5110,5080,4585
20230705,115100,2305170010,5080,5070,5110,5070,1096
20230705,115000,2299587520,5070,5070,5080,5070,11281
20230705,114900,2242388750,5070,5090,5090,5060,9647
20230705,114800,2193435370,5080,5110,5110,5080,23649
20230705,114700,2073023500,5110,5130,5130,5110,633
20230705,114600,2069788740,5120,5120,5120,5120,321
20230705,114500,2068145220,5120,5120,5120,5120,289
20230705,114400,2066665540,5120,5120,5120,5120,0
20230705,114300,2066665540,5120,5120,5130,5120,267
20230705,114200,2065298490,5120,5120,5120,5110,36
20230705,114100,2065114220,5120,5110,5120,5110,410
20230705,114000,2063015630,5120,5120,5120,5110,1789
20230705,113900,2053868110,5120,5140,5140,5120,899
20230705,113800,2049251230,5140,5140,5140,5140,1018
20230705,113700,2044018710,5130,5120,5130,5120,1536
20230705,113600,2036143780,5120,5120,5120,5120,620
20230705,113500,2032969380,5120,5130,5130,5120,220
20230705,113400,2031841980,5130,5120,5130,5120,321
20230705,113300,2030198250,5120,5130,5130,5120,419
20230705,113200,2028052640,5130,5140,5140,5130,213
20230705,113100,2026958000,5130,5140,5140,5130,205
20230705,113000,2025906330,5130,5130,5130,5130,101
20230705,112900,2025388200,5130,5130,5130,5120,935
20230705,112800,2020597160,5130,5130,5130,5130,334
20230705,112700,2018883740,5130,5110,5140,5110,640
20230705,112600,2015606230,5140,5120,5140,5110,165
20230705,112500,2014760850,5120,5120,5120,5120,512
20230705,112400,2012139410,5110,5100,5110,5100,301
20230705,112300,2010601310,5100,5140,5140,5100,5707
20230705,112200,1981477230,5110,5110,5140,5110,95
20230705,112100,1980991750,5140,5110,5140,5110,171
20230705,112000,1980112960,5110,5140,5140,5110,356
20230705,111900,1978283960,5110,5130,5140,5110,875
20230705,111800,1973805610,5130,5100,5130,5100,3650
20230705,111700,1955133750,5100,5120,5120,5100,12656
20230705,111600,1890564200,5120,5130,5130,5120,196
20230705,111500,1889560650,5130,5130,5130,5130,53
20230705,111400,1889288760,5130,5130,5130,5130,544
20230705,111300,1886498040,5110,5110,5110,5110,2176
20230705,111200,1875378680,5110,5130,5140,5110,4535
20230705,111100,1852177540,5140,5140,5140,5140,102
20230705,111000,1851653260,5140,5140,5150,5140,287
20230705,110900,1850177880,5150,5130,5150,5130,1762
20230705,110800,1841136590,5130,5130,5130,5120,483
20230705,110700,1838663030,5130,5130,5130,5130,269
20230705,110600,1837283060,5120,5140,5140,5120,1619
20230705,110500,1828983060,5140,5140,5150,5140,678
20230705,110400,1825498110,5140,5130,5140,5130,328
20230705,110300,1823813030,5130,5140,5140,5130,131
20230705,110200,1823139900,5140,5150,5150,5130,1503
20230705,110100,1815414470,5140,5140,5150,5140,810
20230705,110000,1811248350,5130,5130,5140,5130,1021
20230705,105900,1806008530,5140,5120,5140,5110,3649
20230705,105800,1787326940,5140,5130,5140,5120,2166
20230705,105700,1776226270,5130,5130,5140,5130,1691
20230705,105600,1767551430,5130,5130,5140,5130,1549
20230705,105500,1759605030,5140,5140,5140,5140,1267
20230705,105400,1753092650,5130,5110,5130,5100,7053
20230705,105300,1717021290,5110,5130,5130,5100,6231
20230705,105200,1685142770,5130,5120,5130,5120,2826
20230705,105100,1670660430,5120,5160,5160,5100,40386
20230705,105000,1463610560,5160,5170,5170,5160,500
20230705,104900,1461027470,5180,5160,5180,5160,2
20230705,104800,1461017130,5180,5170,5180,5160,701
20230705,104700,1457397550,5170,5170,5170,5170,403
20230705,104600,1455314040,5170,5180,5180,5170,11
20230705,104500,1455257070,5170,5180,5180,5170,153
20230705,104400,1454465530,5190,5170,5190,5170,2
20230705,104300,1454455170,5160,5160,5170,5160,48
20230705,104200,1454207480,5150,5160,5160,5150,4452
20230705,104100,1431260730,5160,5180,5180,5160,7160
20230705,104000,1394282970,5190,5190,5190,5190,315
20230705,103900,1392648120,5180,5180,5180,5180,1666
20230705,103800,1384018240,5180,5180,5180,5170,6
20230705,103700,1383987190,5180,5180,5180,5180,1055
20230705,103600,1378522290,5170,5190,5190,5160,1710
20230705,103500,1369679190,5170,5170,5190,5170,436
20230705,103400,1367424650,5170,5170,5170,5170,1874
20230705,103300,1357736070,5170,5200,5200,5170,1095
20230705,103200,1352074110,5170,5190,5190,5170,2550
20230705,103100,1338864570,5200,5180,5200,5180,1097
20230705,103000,1333181890,5200,5180,5200,5180,3
20230705,102900,1333166330,5180,5180,5180,5180,315
20230705,102800,1331534630,5190,5190,5190,5190,55
20230705,102700,1331249180,5190,5200,5200,5190,14
20230705,102600,1331176490,5190,5190,5190,5190,116
20230705,102500,1330574450,5200,5200,5200,5200,458
20230705,102400,1328192850,5210,5210,5210,5210,9
20230705,102300,1328145960,5210,5210,5210,5210,3
20230705,102200,1328130330,5210,5200,5210,5200,910
20230705,102100,1323398310,5200,5200,5200,5200,572
20230705,102000,1320423910,5200,5200,5210,5200,13
20230705,101900,1320356210,5210,5200,5210,5200,1658
20230705,101800,1311734030,5200,5210,5210,5200,520
20230705,101700,1309029330,5210,5220,5220,5170,1766
20230705,101600,1299867390,5210,5220,5220,5210,132
20230705,101500,1299179090,5220,5210,5220,5210,379
20230705,101400,1297200900,5210,5200,5210,5200,714
20230705,101300,1293488070,5210,5210,5210,5210,19
20230705,101200,1293389080,5200,5190,5210,5190,4921
20230705,101100,1267792980,5200,5190,5200,5190,1413
20230705,101000,1260456990,5200,5200,5200,5200,50
20230705,100900,1260196990,5200,5190,5200,5190,674
20230705,100800,1256698920,5190,5170,5190,5160,652
20230705,100700,1253326500,5160,5170,5180,5160,728
20230705,100600,1249566180,5170,5190,5190,5170,2190
20230705,100500,1238242960,5170,5190,5190,5170,649
20230705,100400,1234887530,5200,5180,5200,5170,113
20230705,100300,1234302160,5200,5200,5200,5170,404
20230705,100200,1232212480,5200,5200,5200,5200,106
20230705,100100,1231661280,5200,5200,5200,5200,9
20230705,100000,1231614480,5200,5170,5200,5170,952
20230705,095900,1226675740,5190,5190,5190,5160,3100
20230705,095800,1210638050,5180,5190,5190,5180,135
20230705,095700,1209937610,5170,5190,5190,5170,637
20230705,095600,1206643480,5180,5190,5200,5180,875
20230705,095500,1202106850,5190,5180,5190,5180,793
20230705,095400,1197992830,5180,5190,5190,5180,272
20230705,095300,1196582520,5190,5160,5190,5160,1070
20230705,095200,1191039250,5180,5180,5180,5160,704
20230705,095100,1187393150,5170,5160,5170,5150,3825
20230705,095000,1167687400,5160,5160,5180,5160,3788
20230705,094900,1148127280,5170,5170,5170,5160,4679
20230705,094800,1123982210,5170,5170,5180,5160,2054
20230705,094700,1113376330,5170,5170,5180,5160,5640
20230705,094600,1084236080,5170,5170,5180,5160,2470
20230705,094500,1071466310,5170,5180,5190,5170,4829
20230705,094400,1046477690,5180,5180,5190,5180,832
20230705,094300,1042167910,5180,5200,5200,5180,1342
20230705,094200,1035210000,5200,5200,5200,5190,1165
20230705,094100,1029153000,5200,5190,5200,5190,1167
20230705,094000,1023095870,5200,5200,5200,5200,473
20230705,093900,1020636270,5190,5200,5210,5190,2567
20230705,093800,1007298950,5200,5200,5200,5190,425
20230705,093700,1005093140,5190,5200,5200,5190,1754
20230705,093600,995978680,5200,5200,5200,5180,2690
20230705,093500,982014110,5200,5200,5210,5200,809
20230705,093400,977807260,5200,5190,5210,5180,2181
20230705,093300,966490490,5180,5190,5220,5180,5483
20230705,093200,938051530,5200,5200,5210,5200,2597
20230705,093100,924544730,5200,5210,5210,5200,1529
20230705,093000,916593530,5200,5220,5220,5200,1246
20230705,092900,910105410,5200,5200,5230,5160,7722
20230705,092800,870096170,5170,5190,5200,5170,2880
20230705,092700,855153990,5200,5190,5200,5160,2269
20230705,092600,843410910,5170,5180,5200,5160,13920
20230705,092500,771477800,5180,5180,5200,5170,2377
20230705,092400,759168200,5220,5190,5220,5160,17374
20230705,092300,669161980,5190,5210,5220,5190,12484
20230705,092200,604183600,5220,5220,5230,5210,1200
20230705,092100,597921720,5210,5240,5240,5210,3508
20230705,092000,579586410,5230,5250,5250,5230,2507
20230705,091900,566463550,5240,5260,5270,5200,15057
20230705,091800,487789690,5250,5270,5280,5250,5708
20230705,091700,457790430,5270,5280,5280,5270,2154
20230705,091600,446427310,5300,5280,5300,5270,2886
20230705,091500,431194010,5280,5310,5320,5270,10788
20230705,091400,374030190,5310,5320,5320,5310,933
20230705,091300,369075940,5320,5330,5350,5310,1824
20230705,091200,359363350,5320,5320,5360,5320,558
20230705,091100,356391080,5330,5340,5370,5330,945
20230705,091000,351332750,5330,5320,5330,5320,1582
20230705,090900,342913380,5320,5380,5380,5320,11456
20230705,090800,281636820,5360,5360,5390,5350,9252
20230705,090700,231975680,5350,5330,5360,5330,4894
20230705,090600,205782550,5330,5320,5340,5320,4476
20230705,090500,181930000,5320,5270,5320,5270,2483
20230705,090400,168801190,5270,5290,5290,5270,1222
20230705,090300,162359190,5280,5290,5290,5280,259
20230705,090200,160989280,5290,5280,5300,5250,6081
20230705,090100,128927980,5240,5280,5280,5240,11517
20230705,090000,68437710,5290,5290,5300,5280,11249