KissMeData/003530/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183900,1253866910,2655,2655,2655,2655,6443
20230705,183800,1253866910,2655,2655,2655,2655,0
20230705,183700,1253866910,2655,2655,2655,2655,0
20230705,183600,1253866910,2655,2655,2655,2655,0
20230705,183500,1253866910,2655,2655,2655,2655,0
20230705,183400,1253866910,2655,2655,2655,2655,0
20230705,183300,1253866910,2655,2655,2655,2655,0
20230705,183200,1253866910,2655,2655,2655,2655,0
20230705,183100,1253866910,2655,2655,2655,2655,0
20230705,183000,1253866910,2655,2655,2655,2655,0
20230705,182900,1253866910,2655,2655,2655,2655,0
20230705,182800,1253866910,2655,2655,2655,2655,0
20230705,182700,1253866910,2655,2655,2655,2655,0
20230705,182600,1253866910,2655,2655,2655,2655,0
20230705,182500,1253866910,2655,2655,2655,2655,0
20230705,182400,1253866910,2655,2655,2655,2655,0
20230705,182300,1253866910,2655,2655,2655,2655,0
20230705,182200,1253866910,2655,2655,2655,2655,0
20230705,182100,1253866910,2655,2655,2655,2655,0
20230705,182000,1253866910,2655,2655,2655,2655,0
20230705,181900,1253866910,2655,2655,2655,2655,0
20230705,181800,1253866910,2655,2655,2655,2655,0
20230705,181700,1253866910,2655,2655,2655,2655,0
20230705,181600,1253866910,2655,2655,2655,2655,0
20230705,181500,1253866910,2655,2655,2655,2655,0
20230705,181400,1253866910,2655,2655,2655,2655,0
20230705,181300,1253866910,2655,2655,2655,2655,0
20230705,181200,1253866910,2655,2655,2655,2655,0
20230705,181100,1253866910,2655,2655,2655,2655,0
20230705,181000,1253866910,2655,2655,2655,2655,0
20230705,180900,1253866910,2655,2655,2655,2655,6443
20230705,180800,1253866910,2655,2655,2655,2655,0
20230705,180700,1253866910,2655,2655,2655,2655,0
20230705,180600,1253866910,2655,2655,2655,2655,0
20230705,180500,1253866910,2655,2655,2655,2655,0
20230705,180400,1253866910,2655,2655,2655,2655,0
20230705,180300,1253866910,2655,2655,2655,2655,0
20230705,180200,1253866910,2655,2655,2655,2655,0
20230705,180100,1253866910,2655,2655,2655,2655,0
20230705,180000,1253866910,2655,2655,2655,2655,0
20230705,175900,1253866910,2655,2655,2655,2655,0
20230705,175800,1253866910,2655,2655,2655,2655,0
20230705,175700,1253866910,2655,2655,2655,2655,0
20230705,175600,1253866910,2655,2655,2655,2655,0
20230705,175500,1253866910,2655,2655,2655,2655,0
20230705,175400,1253866910,2655,2655,2655,2655,0
20230705,175300,1253866910,2655,2655,2655,2655,0
20230705,175200,1253866910,2655,2655,2655,2655,0
20230705,175100,1253866910,2655,2655,2655,2655,0
20230705,175000,1253866910,2655,2655,2655,2655,0
20230705,174900,1253866910,2655,2655,2655,2655,0
20230705,174800,1253866910,2655,2655,2655,2655,0
20230705,174700,1253866910,2655,2655,2655,2655,0
20230705,174600,1253866910,2655,2655,2655,2655,0
20230705,174500,1253866910,2655,2655,2655,2655,0
20230705,174400,1253866910,2655,2655,2655,2655,0
20230705,174300,1253866910,2655,2655,2655,2655,0
20230705,174200,1253866910,2655,2655,2655,2655,0
20230705,174100,1253866910,2655,2655,2655,2655,0
20230705,174000,1253866910,2655,2655,2655,2655,0
20230705,173900,1253866910,2655,2655,2655,2655,6443
20230705,173800,1253866910,2655,2655,2655,2655,0
20230705,173700,1253866910,2655,2655,2655,2655,0
20230705,173600,1253866910,2655,2655,2655,2655,0
20230705,173500,1253866910,2655,2655,2655,2655,0
20230705,173400,1253866910,2655,2655,2655,2655,0
20230705,173300,1253866910,2655,2655,2655,2655,0
20230705,173200,1253866910,2655,2655,2655,2655,0
20230705,173100,1253866910,2655,2655,2655,2655,0
20230705,173000,1253866910,2655,2655,2655,2655,0
20230705,172900,1253866910,2655,2655,2655,2655,0
20230705,172800,1253866910,2655,2655,2655,2655,0
20230705,172700,1253866910,2655,2655,2655,2655,0
20230705,172600,1253866910,2655,2655,2655,2655,0
20230705,172500,1253866910,2655,2655,2655,2655,0
20230705,172400,1253866910,2655,2655,2655,2655,0
20230705,172300,1253866910,2655,2655,2655,2655,0
20230705,172200,1253866910,2655,2655,2655,2655,0
20230705,172100,1253866910,2655,2655,2655,2655,0
20230705,172000,1253866910,2655,2655,2655,2655,0
20230705,171900,1253866910,2655,2655,2655,2655,0
20230705,171800,1253866910,2655,2655,2655,2655,0
20230705,171700,1253866910,2655,2655,2655,2655,0
20230705,171600,1253866910,2655,2655,2655,2655,0
20230705,171500,1253866910,2655,2655,2655,2655,0
20230705,171400,1253866910,2655,2655,2655,2655,0
20230705,171300,1253866910,2655,2655,2655,2655,0
20230705,171200,1253866910,2655,2655,2655,2655,0
20230705,171100,1253866910,2655,2655,2655,2655,0
20230705,171000,1253866910,2655,2655,2655,2655,0
20230705,170900,1253866910,2655,2655,2655,2655,6443
20230705,170800,1253866910,2655,2655,2655,2655,0
20230705,170700,1253866910,2655,2655,2655,2655,0
20230705,170600,1253866910,2655,2655,2655,2655,0
20230705,170500,1253866910,2655,2655,2655,2655,0
20230705,170400,1253866910,2655,2655,2655,2655,0
20230705,170300,1253866910,2655,2655,2655,2655,0
20230705,170200,1253866910,2655,2655,2655,2655,0
20230705,170100,1253866910,2655,2655,2655,2655,0
20230705,170000,1253866910,2655,2655,2655,2655,0
20230705,165900,1253866910,2655,2655,2655,2655,0
20230705,165800,1253866910,2655,2655,2655,2655,0
20230705,165700,1253866910,2655,2655,2655,2655,0
20230705,165600,1253866910,2655,2655,2655,2655,0
20230705,165500,1253866910,2655,2655,2655,2655,0
20230705,165400,1253866910,2655,2655,2655,2655,0
20230705,165300,1253866910,2655,2655,2655,2655,0
20230705,165200,1253866910,2655,2655,2655,2655,0
20230705,165100,1253866910,2655,2655,2655,2655,0
20230705,165000,1253866910,2655,2655,2655,2655,0
20230705,164900,1253866910,2655,2655,2655,2655,0
20230705,164800,1253866910,2655,2655,2655,2655,0
20230705,164700,1253866910,2655,2655,2655,2655,0
20230705,164600,1253866910,2655,2655,2655,2655,0
20230705,164500,1253866910,2655,2655,2655,2655,0
20230705,164400,1253866910,2655,2655,2655,2655,0
20230705,164300,1253866910,2655,2655,2655,2655,0
20230705,164200,1253866910,2655,2655,2655,2655,0
20230705,164100,1253866910,2655,2655,2655,2655,0
20230705,164000,1253866910,2655,2655,2655,2655,0
20230705,163900,1253866910,2655,2655,2655,2655,6443
20230705,163800,1253866910,2655,2655,2655,2655,0
20230705,163700,1253866910,2655,2655,2655,2655,0
20230705,163600,1253866910,2655,2655,2655,2655,0
20230705,163500,1253866910,2655,2655,2655,2655,0
20230705,163400,1253866910,2655,2655,2655,2655,0
20230705,163300,1253866910,2655,2655,2655,2655,0
20230705,163200,1253866910,2655,2655,2655,2655,0
20230705,163100,1253866910,2655,2655,2655,2655,0
20230705,163000,1253866910,2655,2655,2655,2655,0
20230705,162900,1253866910,2655,2655,2655,2655,0
20230705,162800,1253866910,2655,2655,2655,2655,0
20230705,162700,1253866910,2655,2655,2655,2655,0
20230705,162600,1253866910,2655,2655,2655,2655,0
20230705,162500,1253866910,2655,2655,2655,2655,0
20230705,162400,1253866910,2655,2655,2655,2655,0
20230705,162300,1253866910,2655,2655,2655,2655,0
20230705,162200,1253866910,2655,2655,2655,2655,0
20230705,162100,1253866910,2655,2655,2655,2655,0
20230705,162000,1253866910,2655,2655,2655,2655,0
20230705,161900,1253866910,2655,2655,2655,2655,0
20230705,161800,1253866910,2655,2655,2655,2655,0
20230705,161700,1253866910,2655,2655,2655,2655,0
20230705,161600,1253866910,2655,2655,2655,2655,0
20230705,161500,1253866910,2655,2655,2655,2655,0
20230705,161400,1253866910,2655,2655,2655,2655,0
20230705,161300,1253866910,2655,2655,2655,2655,0
20230705,161200,1253866910,2655,2655,2655,2655,0
20230705,161100,1253866910,2655,2655,2655,2655,0
20230705,161000,1253866910,2655,2655,2655,2655,0
20230705,160900,1253866910,2655,2655,2655,2655,6443
20230705,160800,1253866910,2655,2655,2655,2655,0
20230705,160700,1253866910,2655,2655,2655,2655,0
20230705,160600,1253866910,2655,2655,2655,2655,0
20230705,160500,1253866910,2655,2655,2655,2655,0
20230705,160400,1253866910,2655,2655,2655,2655,0
20230705,160300,1253866910,2655,2655,2655,2655,0
20230705,160200,1253866910,2655,2655,2655,2655,0
20230705,160100,1253866910,2655,2655,2655,2655,0
20230705,160000,1253866910,2655,2655,2655,2655,0
20230705,155900,1253866910,2655,2655,2655,2655,0
20230705,155800,1253866910,2655,2655,2655,2655,0
20230705,155700,1253866910,2655,2655,2655,2655,0
20230705,155600,1253866910,2655,2655,2655,2655,0
20230705,155500,1253866910,2655,2655,2655,2655,0
20230705,155400,1253866910,2655,2655,2655,2655,0
20230705,155300,1253866910,2655,2655,2655,2655,0
20230705,155200,1253866910,2655,2655,2655,2655,0
20230705,155100,1253866910,2655,2655,2655,2655,0
20230705,155000,1253866910,2655,2655,2655,2655,0
20230705,154900,1253866910,2655,2655,2655,2655,0
20230705,154800,1253866910,2655,2655,2655,2655,0
20230705,154700,1253866910,2655,2655,2655,2655,0
20230705,154600,1253866910,2655,2655,2655,2655,0
20230705,154500,1253866910,2655,2655,2655,2655,0
20230705,154400,1253866910,2655,2655,2655,2655,0
20230705,154300,1253866910,2655,2655,2655,2655,0
20230705,154200,1253866910,2655,2655,2655,2655,0
20230705,154100,1253866910,2655,2655,2655,2655,0
20230705,154000,1253866910,2655,2655,2655,2655,0
20230705,153900,1253866910,2655,2655,2655,2655,6443
20230705,153800,1253866910,2655,2655,2655,2655,0
20230705,153700,1253866910,2655,2655,2655,2655,0
20230705,153600,1253866910,2655,2655,2655,2655,0
20230705,153500,1253866910,2655,2655,2655,2655,0
20230705,153400,1253866910,2655,2655,2655,2655,0
20230705,153300,1253866910,2655,2655,2655,2655,0
20230705,153200,1253866910,2655,2655,2655,2655,0
20230705,153100,1253866910,2655,2655,2655,2655,0
20230705,153000,1253866910,2655,2655,2655,2655,6443
20230705,152900,1236760745,2650,2650,2650,2650,0
20230705,152800,1236760745,2650,2650,2650,2650,0
20230705,152700,1236760745,2650,2650,2650,2650,0
20230705,152600,1236760745,2650,2650,2650,2650,0
20230705,152500,1236760745,2650,2650,2650,2650,0
20230705,152400,1236760745,2650,2650,2650,2650,0
20230705,152300,1236760745,2650,2650,2650,2650,0
20230705,152200,1236760745,2650,2650,2650,2650,0
20230705,152100,1236760745,2650,2650,2650,2650,0
20230705,152000,1236760745,2650,2650,2650,2650,0
20230705,151900,1236760745,2650,2650,2650,2645,318
20230705,151800,1235918140,2650,2650,2650,2650,1
20230705,151700,1235915490,2645,2645,2650,2645,4753
20230705,151600,1223338825,2650,2650,2650,2650,120
20230705,151500,1223020825,2650,2645,2650,2645,862
20230705,151400,1220738360,2650,2645,2650,2645,32
20230705,151300,1220653680,2650,2650,2650,2650,2
20230705,151200,1220648380,2650,2650,2650,2645,1358
20230705,151100,1217050015,2650,2645,2650,2645,134
20230705,151000,1216695580,2650,2645,2650,2645,2
20230705,150900,1216690285,2645,2645,2650,2645,3
20230705,150800,1216682345,2650,2650,2650,2650,1
20230705,150700,1216679695,2650,2645,2650,2645,25
20230705,150600,1216613545,2645,2650,2650,2645,91
20230705,150500,1216372845,2650,2650,2655,2650,982
20230705,150400,1213770540,2650,2650,2650,2650,1003
20230705,150300,1211112590,2650,2650,2650,2650,0
20230705,150200,1211112590,2650,2650,2650,2645,2824
20230705,150100,1203637990,2650,2645,2650,2645,7
20230705,150000,1203619450,2655,2645,2655,2645,4
20230705,145900,1203608860,2655,2650,2655,2650,1682
20230705,145800,1199151550,2655,2645,2655,2645,2356
20230705,145700,1192912225,2650,2645,2650,2645,436
20230705,145600,1191756830,2645,2645,2645,2645,1440
20230705,145500,1187948030,2645,2645,2645,2645,290
20230705,145400,1187180980,2645,2645,2645,2645,2002
20230705,145300,1181885690,2645,2640,2645,2640,397
20230705,145200,1180837605,2640,2640,2645,2640,3
20230705,145100,1180829680,2640,2640,2640,2640,0
20230705,145000,1180829680,2640,2640,2640,2640,1496
20230705,144900,1176880240,2640,2645,2645,2640,6001
20230705,144800,1161037595,2640,2640,2640,2640,1
20230705,144700,1161034955,2640,2640,2640,2640,260
20230705,144600,1160348555,2640,2640,2640,2640,0
20230705,144500,1160348555,2640,2640,2640,2640,1217
20230705,144400,1157135675,2645,2645,2645,2640,811
20230705,144300,1154990585,2645,2640,2645,2640,294
20230705,144200,1154214420,2645,2645,2645,2645,23
20230705,144100,1154153585,2640,2640,2640,2640,1
20230705,144000,1154150945,2645,2645,2645,2645,107
20230705,143900,1153867930,2645,2645,2650,2645,345
20230705,143800,1152955400,2650,2645,2650,2645,178
20230705,143700,1152484580,2645,2645,2645,2645,292
20230705,143600,1151712240,2645,2640,2645,2640,123
20230705,143500,1151386910,2640,2640,2640,2640,1
20230705,143400,1151384270,2645,2645,2645,2645,1359
20230705,143300,1147789715,2645,2645,2645,2645,0
20230705,143200,1147789715,2645,2645,2645,2645,0
20230705,143100,1147789715,2645,2645,2645,2640,502
20230705,143000,1146461930,2640,2640,2640,2640,6
20230705,142900,1146446090,2645,2645,2645,2645,2
20230705,142800,1146440800,2640,2645,2645,2640,869
20230705,142700,1144143860,2640,2645,2645,2640,33
20230705,142600,1144056730,2640,2645,2645,2640,5
20230705,142500,1144043525,2640,2640,2640,2640,9840
20230705,142400,1118065925,2645,2640,2645,2640,8
20230705,142300,1118044785,2640,2645,2645,2640,5
20230705,142200,1118031565,2645,2645,2645,2645,1001
20230705,142100,1115383920,2645,2645,2645,2640,52
20230705,142000,1115246630,2640,2640,2640,2640,3
20230705,141900,1115238710,2645,2640,2645,2640,5
20230705,141800,1115225490,2645,2645,2645,2645,44
20230705,141700,1115109110,2645,2640,2645,2640,144
20230705,141600,1114728730,2645,2645,2645,2645,550
20230705,141500,1113273980,2645,2640,2645,2640,52
20230705,141400,1113136445,2645,2645,2645,2645,0
20230705,141300,1113136445,2645,2645,2645,2645,15
20230705,141200,1113096770,2640,2645,2645,2640,2010
20230705,141100,1107790360,2645,2650,2650,2645,472
20230705,141000,1106541915,2645,2650,2650,2645,627
20230705,140900,1104883490,2650,2645,2650,2645,485
20230705,140800,1103600655,2645,2645,2650,2645,165
20230705,140700,1103164225,2645,2645,2650,2645,4980
20230705,140600,1089992120,2650,2650,2650,2645,114
20230705,140500,1089690025,2650,2650,2650,2650,0
20230705,140400,1089690025,2650,2645,2650,2645,60
20230705,140300,1089531050,2650,2650,2650,2650,1
20230705,140200,1089528400,2645,2645,2645,2645,156
20230705,140100,1089115780,2650,2650,2650,2650,0
20230705,140000,1089115780,2650,2645,2650,2645,4411
20230705,135900,1077448680,2645,2645,2645,2645,6089
20230705,135800,1061343275,2645,2645,2645,2645,1001
20230705,135700,1058695630,2645,2645,2645,2645,0
20230705,135600,1058695630,2645,2645,2645,2645,0
20230705,135500,1058695630,2645,2645,2645,2645,39
20230705,135400,1058592475,2650,2650,2650,2650,1
20230705,135300,1058589825,2645,2645,2645,2645,51
20230705,135200,1058454930,2650,2645,2650,2645,27
20230705,135100,1058383510,2650,2650,2650,2645,877
20230705,135000,1056059560,2650,2645,2650,2645,3
20230705,134900,1056051615,2650,2650,2650,2645,4
20230705,134800,1056041020,2650,2650,2650,2650,0
20230705,134700,1056041020,2650,2650,2650,2645,407
20230705,134600,1054964470,2655,2655,2655,2655,1
20230705,134500,1054961815,2650,2650,2650,2650,2789
20230705,134400,1047570965,2655,2650,2655,2650,2202
20230705,134300,1041728925,2650,2645,2650,2645,15042
20230705,134200,1001885125,2645,2640,2645,2640,1023
20230705,134100,999184400,2645,2640,2645,2640,9
20230705,134000,999160615,2645,2640,2645,2640,882
20230705,133900,996831835,2645,2645,2645,2640,25
20230705,133800,996765820,2640,2640,2640,2640,24
20230705,133700,996702460,2645,2640,2645,2640,27
20230705,133600,996631170,2645,2645,2645,2645,1
20230705,133500,996628525,2640,2640,2640,2640,24
20230705,133400,996565165,2645,2645,2645,2640,28
20230705,133300,996491215,2640,2645,2645,2640,21856
20230705,133200,938787115,2645,2645,2645,2645,548
20230705,133100,937337655,2645,2645,2645,2645,26
20230705,133000,937268885,2645,2645,2645,2645,78
20230705,132900,937062575,2650,2645,2650,2645,192
20230705,132800,936554235,2645,2645,2645,2645,10193
20230705,132700,909593750,2645,2645,2645,2645,1
20230705,132600,909591105,2650,2650,2650,2650,0
20230705,132500,909591105,2650,2650,2650,2650,815
20230705,132400,907431355,2650,2650,2650,2650,1491
20230705,132300,903480205,2650,2650,2650,2650,23
20230705,132200,903419255,2650,2650,2650,2650,1451
20230705,132100,899574105,2650,2655,2655,2650,194
20230705,132000,899059040,2650,2650,2650,2650,1
20230705,131900,899056390,2650,2650,2650,2650,0
20230705,131800,899056390,2650,2650,2650,2650,40
20230705,131700,898950390,2650,2650,2650,2650,0
20230705,131600,898950390,2650,2650,2650,2650,1
20230705,131500,898947740,2650,2650,2650,2650,667
20230705,131400,897180190,2655,2655,2655,2655,0
20230705,131300,897180190,2655,2650,2655,2650,245
20230705,131200,896530865,2650,2650,2650,2650,5
20230705,131100,896517615,2650,2650,2650,2650,1
20230705,131000,896514965,2650,2650,2650,2650,104
20230705,130900,896239365,2650,2650,2650,2650,210
20230705,130800,895682865,2650,2650,2650,2650,108
20230705,130700,895396665,2650,2650,2650,2650,24
20230705,130600,895333065,2650,2650,2650,2645,3590
20230705,130500,885836080,2650,2650,2650,2650,287
20230705,130400,885075530,2650,2645,2650,2645,631
20230705,130300,883403385,2650,2655,2655,2645,5009
20230705,130200,870135060,2655,2655,2655,2655,100
20230705,130100,869869560,2655,2655,2660,2655,56
20230705,130000,869720875,2655,2655,2655,2655,1360
20230705,125900,866110075,2660,2655,2660,2655,22
20230705,125800,866051560,2660,2660,2660,2660,0
20230705,125700,866051560,2660,2660,2660,2660,0
20230705,125600,866051560,2660,2660,2660,2660,436
20230705,125500,864891800,2660,2655,2660,2655,12
20230705,125400,864859930,2655,2655,2655,2655,697
20230705,125300,863009395,2660,2655,2660,2655,173
20230705,125200,862550075,2660,2655,2660,2655,732
20230705,125100,860606595,2660,2660,2660,2660,4
20230705,125000,860595955,2655,2660,2660,2655,63
20230705,124900,860428380,2660,2660,2660,2660,0
20230705,124800,860428380,2660,2655,2660,2655,108
20230705,124700,860141635,2655,2655,2655,2655,1617
20230705,124600,855848500,2650,2650,2650,2650,0
20230705,124500,855848500,2650,2650,2650,2650,650
20230705,124400,854126000,2645,2645,2645,2645,0
20230705,124300,854126000,2645,2645,2645,2645,0
20230705,124200,854126000,2645,2645,2645,2645,2
20230705,124100,854120710,2645,2645,2645,2645,0
20230705,124000,854120710,2645,2645,2645,2645,54
20230705,123900,853977880,2645,2645,2650,2645,176
20230705,123800,853512340,2645,2640,2645,2640,1010
20230705,123700,850840895,2640,2640,2640,2640,3
20230705,123600,850832975,2640,2640,2640,2640,1
20230705,123500,850830335,2645,2640,2645,2640,454
20230705,123400,849630755,2640,2640,2640,2640,0
20230705,123300,849630755,2640,2645,2645,2640,21771
20230705,123200,792097235,2645,2645,2645,2645,40
20230705,123100,791991435,2650,2650,2650,2650,2
20230705,123000,791986135,2650,2650,2650,2650,565
20230705,122900,790488885,2650,2650,2650,2650,1
20230705,122800,790486235,2650,2650,2650,2650,370
20230705,122700,789505735,2650,2650,2650,2650,300
20230705,122600,788710735,2650,2650,2650,2650,0
20230705,122500,788710735,2650,2650,2650,2650,2
20230705,122400,788705435,2655,2655,2655,2650,19
20230705,122300,788655000,2655,2650,2655,2650,767
20230705,122200,786618670,2650,2650,2650,2650,0
20230705,122100,786618670,2650,2650,2650,2650,3
20230705,122000,786610720,2650,2650,2650,2650,11
20230705,121900,786581570,2650,2650,2650,2650,255
20230705,121800,785905820,2650,2655,2655,2650,103
20230705,121700,785632855,2650,2650,2650,2650,1
20230705,121600,785630205,2655,2655,2655,2655,0
20230705,121500,785630205,2655,2655,2655,2655,0
20230705,121400,785630205,2655,2655,2660,2655,1098
20230705,121300,782711200,2655,2655,2660,2655,222
20230705,121200,782121780,2660,2655,2660,2655,1109
20230705,121100,779177380,2660,2660,2660,2660,9
20230705,121000,779153440,2660,2655,2660,2655,132
20230705,120900,778802955,2655,2655,2655,2655,755
20230705,120800,776798430,2655,2655,2655,2655,2
20230705,120700,776793120,2660,2655,2660,2655,1806
20230705,120600,771998140,2655,2655,2655,2655,99
20230705,120500,771735295,2655,2655,2655,2650,2152
20230705,120400,766021795,2655,2655,2655,2655,41
20230705,120300,765912940,2655,2660,2660,2655,803
20230705,120200,763778715,2655,2655,2655,2655,1334
20230705,120100,760236945,2655,2655,2655,2655,500
20230705,120000,758909445,2655,2655,2655,2655,2225
20230705,115900,753002070,2655,2655,2655,2655,210
20230705,115800,752444520,2650,2650,2650,2650,684
20230705,115700,750631920,2645,2645,2645,2645,0
20230705,115600,750631920,2645,2650,2650,2645,2
20230705,115500,750626625,2645,2645,2645,2640,1588
20230705,115400,746426490,2645,2645,2645,2640,803
20230705,115300,744305055,2645,2645,2645,2645,313
20230705,115200,743477170,2645,2640,2645,2640,3698
20230705,115100,733714435,2640,2640,2640,2640,102
20230705,115000,733445155,2645,2650,2650,2645,7124
20230705,114900,714601890,2645,2650,2650,2645,15793
20230705,114800,672752915,2650,2650,2650,2650,13
20230705,114700,672718465,2650,2650,2650,2650,1
20230705,114600,672715815,2655,2650,2655,2650,375
20230705,114500,671722060,2655,2655,2655,2655,0
20230705,114400,671722060,2655,2655,2655,2655,1
20230705,114300,671719405,2655,2650,2655,2650,2
20230705,114200,671714100,2655,2655,2655,2655,7
20230705,114100,671695515,2655,2650,2655,2650,191
20230705,114000,671189360,2655,2655,2655,2655,11
20230705,113900,671160155,2650,2655,2655,2650,7
20230705,113800,671141580,2655,2655,2655,2655,6706
20230705,113700,653337150,2655,2650,2655,2650,787
20230705,113600,651249720,2655,2655,2655,2655,0
20230705,113500,651249720,2655,2655,2655,2655,50
20230705,113400,651116970,2655,2650,2655,2650,22
20230705,113300,651058565,2655,2655,2655,2650,185
20230705,113200,650567410,2655,2655,2660,2655,6149
20230705,113100,634241750,2660,2655,2660,2655,103
20230705,113000,633968265,2655,2665,2665,2655,30
20230705,112900,633888405,2665,2655,2665,2655,6
20230705,112800,633872425,2665,2665,2665,2665,0
20230705,112700,633872425,2665,2665,2665,2665,0
20230705,112600,633872425,2665,2660,2665,2655,3515
20230705,112500,624522570,2660,2660,2660,2660,151
20230705,112400,624120910,2660,2660,2660,2660,632
20230705,112300,622439790,2665,2655,2665,2655,439
20230705,112200,621272050,2660,2655,2660,2655,798
20230705,112100,619150730,2660,2655,2660,2655,264
20230705,112000,618449805,2655,2655,2660,2655,7151
20230705,111900,599463895,2660,2655,2660,2655,92
20230705,111800,599219615,2660,2655,2660,2655,3404
20230705,111700,590181985,2660,2660,2660,2660,3
20230705,111600,590174005,2660,2655,2660,2655,206
20230705,111500,589627055,2655,2650,2655,2650,458
20230705,111400,588411125,2655,2655,2655,2655,285
20230705,111300,587654450,2655,2650,2655,2650,39
20230705,111200,587550990,2655,2655,2655,2655,1
20230705,111100,587548335,2650,2655,2655,2650,100
20230705,111000,587283225,2655,2655,2655,2650,2976
20230705,110900,579396705,2655,2650,2655,2650,1006
20230705,110800,576725795,2655,2655,2655,2655,155
20230705,110700,576314270,2655,2655,2655,2655,155
20230705,110600,575902745,2655,2650,2655,2650,4
20230705,110500,575892140,2655,2655,2655,2650,402
20230705,110400,574824835,2655,2655,2655,2655,8
20230705,110300,574803595,2655,2650,2655,2650,4004
20230705,110200,564192975,2655,2655,2655,2650,1024
20230705,110100,561479260,2650,2650,2650,2650,1
20230705,110000,561476610,2655,2655,2655,2655,17
20230705,105900,561431475,2655,2655,2655,2655,1674
20230705,105800,556987005,2650,2650,2650,2650,2010
20230705,105700,551660505,2650,2650,2650,2650,2720
20230705,105600,544452505,2655,2655,2655,2655,6434
20230705,105500,527370235,2660,2660,2660,2660,2
20230705,105400,527364915,2655,2660,2660,2655,2
20230705,105300,527359600,2655,2660,2660,2655,9491
20230705,105200,502160985,2660,2660,2660,2655,15
20230705,105100,502121090,2660,2660,2660,2660,1
20230705,105000,502118430,2660,2655,2660,2655,401
20230705,104900,501053770,2660,2655,2660,2655,801
20230705,104800,498927105,2660,2660,2660,2655,1002
20230705,104700,496261790,2660,2660,2665,2660,104
20230705,104600,495985145,2660,2660,2660,2660,621
20230705,104500,494333285,2655,2655,2660,2655,1954
20230705,104400,489139385,2660,2660,2660,2655,5
20230705,104300,489126090,2660,2655,2660,2655,11
20230705,104200,489096880,2655,2655,2655,2655,14
20230705,104100,489059710,2655,2660,2660,2655,11
20230705,104000,489030500,2655,2660,2660,2655,51
20230705,103900,488894845,2655,2655,2655,2655,10050
20230705,103800,462212095,2660,2655,2660,2655,420
20230705,103700,461096955,2655,2660,2660,2655,101
20230705,103600,460828675,2660,2660,2660,2660,193
20230705,103500,460315295,2655,2660,2660,2655,131
20230705,103400,459966840,2660,2660,2660,2660,8
20230705,103300,459945560,2660,2660,2660,2660,140
20230705,103200,459573160,2660,2660,2660,2660,255
20230705,103100,458894860,2660,2660,2660,2655,810
20230705,103000,456740265,2660,2660,2660,2660,1
20230705,102900,456737605,2660,2660,2660,2660,1304
20230705,102800,453268965,2660,2660,2660,2660,260
20230705,102700,452577365,2660,2665,2665,2660,2297
20230705,102600,446467330,2665,2660,2665,2660,1092
20230705,102500,443562440,2660,2660,2660,2660,3
20230705,102400,443554460,2655,2655,2655,2655,0
20230705,102300,443554460,2655,2655,2655,2655,3
20230705,102200,443546495,2660,2660,2660,2660,4
20230705,102100,443535855,2660,2660,2660,2660,3
20230705,102000,443527875,2655,2655,2660,2655,361
20230705,101900,442567870,2660,2660,2660,2660,500
20230705,101800,441237870,2660,2660,2660,2660,1724
20230705,101700,436652030,2660,2660,2660,2660,190
20230705,101600,436146630,2660,2655,2660,2655,1106
20230705,101500,433205670,2660,2660,2665,2660,8824
20230705,101400,409728830,2660,2660,2660,2660,5
20230705,101300,409715530,2665,2665,2665,2665,501
20230705,101200,408380365,2665,2665,2665,2665,0
20230705,101100,408380365,2665,2665,2665,2660,4752
20230705,101000,395740035,2660,2665,2665,2660,552
20230705,100900,394271700,2665,2660,2665,2660,203
20230705,100800,393731710,2665,2665,2665,2665,0
20230705,100700,393731710,2665,2665,2665,2665,7
20230705,100600,393713055,2660,2665,2665,2660,10557
20230705,100500,365608110,2670,2665,2670,2665,508
20230705,100400,364254260,2670,2670,2670,2670,1
20230705,100300,364251590,2665,2670,2670,2665,2
20230705,100200,364246255,2665,2665,2665,2665,1001
20230705,100100,361578590,2670,2670,2670,2670,14
20230705,100000,361541210,2670,2670,2670,2670,20
20230705,095900,361487810,2670,2670,2670,2670,1000
20230705,095800,358817810,2670,2665,2670,2665,19
20230705,095700,358767085,2675,2675,2675,2665,521
20230705,095600,357373610,2670,2665,2675,2665,3017
20230705,095500,349318230,2670,2670,2670,2665,3203
20230705,095400,340767195,2670,2665,2670,2665,11
20230705,095300,340737875,2670,2665,2670,2665,102
20230705,095200,340466040,2670,2665,2670,2665,3
20230705,095100,340458040,2670,2670,2675,2670,2028
20230705,095000,335043275,2665,2665,2665,2665,166
20230705,094900,334600885,2665,2670,2670,2665,1001
20230705,094800,331928220,2665,2665,2665,2665,0
20230705,094700,331928220,2665,2665,2665,2665,154
20230705,094600,331517810,2665,2670,2670,2665,5298
20230705,094500,317390510,2670,2665,2670,2665,5646
20230705,094400,302340955,2665,2675,2675,2665,10827
20230705,094300,273422100,2680,2675,2680,2675,4705
20230705,094200,260836210,2680,2675,2680,2675,6104
20230705,094100,244485490,2680,2675,2680,2675,925
20230705,094000,242009050,2680,2680,2680,2675,82
20230705,093900,241789540,2680,2680,2680,2680,4
20230705,093800,241778820,2680,2680,2680,2680,3
20230705,093700,241770780,2680,2680,2680,2680,5
20230705,093600,241757380,2680,2680,2680,2680,757
20230705,093500,239728620,2680,2680,2680,2680,4
20230705,093400,239717900,2685,2685,2685,2675,2925
20230705,093300,231872275,2685,2685,2685,2680,1636
20230705,093200,227487665,2685,2690,2690,2685,2159
20230705,093100,221690740,2690,2690,2690,2690,8
20230705,093000,221669220,2690,2690,2690,2690,13
20230705,092900,221634250,2690,2695,2695,2690,3338
20230705,092800,212638505,2695,2685,2695,2685,945
20230705,092700,210097135,2685,2690,2690,2685,329
20230705,092600,209213610,2690,2690,2690,2680,3552
20230705,092500,199690355,2680,2680,2680,2680,1
20230705,092400,199687675,2680,2680,2680,2680,10
20230705,092300,199660875,2685,2685,2685,2685,1273
20230705,092200,196242870,2685,2690,2690,2685,2742
20230705,092100,188871600,2690,2685,2690,2685,571
20230705,092000,187338460,2685,2685,2690,2685,5203
20230705,091900,173368400,2685,2685,2685,2685,0
20230705,091800,173368400,2685,2685,2685,2685,2220
20230705,091700,167407700,2690,2690,2690,2690,10
20230705,091600,167380800,2685,2685,2685,2685,0
20230705,091500,167380800,2685,2685,2685,2685,1761
20230705,091400,162652515,2680,2680,2680,2680,381
20230705,091300,161631435,2685,2680,2685,2675,27359
20230705,091200,88309175,2675,2685,2685,2675,2339
20230705,091100,82040810,2680,2680,2680,2680,899
20230705,091000,79631490,2685,2685,2685,2685,4840
20230705,090900,66636090,2675,2685,2685,2675,4709
20230705,090800,54017150,2685,2695,2695,2685,2412
20230705,090700,47540040,2690,2695,2695,2690,2803
20230705,090600,39996580,2695,2690,2695,2690,303
20230705,090500,39181505,2690,2690,2690,2690,2653
20230705,090400,32044935,2690,2690,2690,2690,37
20230705,090300,31945405,2690,2690,2695,2690,325
20230705,090200,31071105,2680,2680,2680,2680,38
20230705,090100,30969265,2680,2690,2690,2680,3514
20230705,090000,21535420,2690,2690,2695,2685,8013