KissMeData/220180/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202500,2947621235,3820,3820,3820,3820,14433
20230705,202400,2947621235,3820,3820,3820,3820,0
20230705,202300,2947621235,3820,3820,3820,3820,0
20230705,202200,2947621235,3820,3820,3820,3820,0
20230705,202100,2947621235,3820,3820,3820,3820,0
20230705,202000,2947621235,3820,3820,3820,3820,0
20230705,201900,2947621235,3820,3820,3820,3820,0
20230705,201800,2947621235,3820,3820,3820,3820,0
20230705,201700,2947621235,3820,3820,3820,3820,0
20230705,201600,2947621235,3820,3820,3820,3820,0
20230705,201500,2947621235,3820,3820,3820,3820,0
20230705,201400,2947621235,3820,3820,3820,3820,0
20230705,201300,2947621235,3820,3820,3820,3820,0
20230705,201200,2947621235,3820,3820,3820,3820,0
20230705,201100,2947621235,3820,3820,3820,3820,0
20230705,201000,2947621235,3820,3820,3820,3820,0
20230705,200900,2947621235,3820,3820,3820,3820,0
20230705,200800,2947621235,3820,3820,3820,3820,0
20230705,200700,2947621235,3820,3820,3820,3820,0
20230705,200600,2947621235,3820,3820,3820,3820,0
20230705,200500,2947621235,3820,3820,3820,3820,0
20230705,200400,2947621235,3820,3820,3820,3820,0
20230705,200300,2947621235,3820,3820,3820,3820,0
20230705,200200,2947621235,3820,3820,3820,3820,0
20230705,200100,2947621235,3820,3820,3820,3820,0
20230705,200000,2947621235,3820,3820,3820,3820,0
20230705,195900,2947621235,3820,3820,3820,3820,0
20230705,195800,2947621235,3820,3820,3820,3820,0
20230705,195700,2947621235,3820,3820,3820,3820,0
20230705,195600,2947621235,3820,3820,3820,3820,0
20230705,195500,2947621235,3820,3820,3820,3820,14433
20230705,195400,2947621235,3820,3820,3820,3820,0
20230705,195300,2947621235,3820,3820,3820,3820,0
20230705,195200,2947621235,3820,3820,3820,3820,0
20230705,195100,2947621235,3820,3820,3820,3820,0
20230705,195000,2947621235,3820,3820,3820,3820,0
20230705,194900,2947621235,3820,3820,3820,3820,0
20230705,194800,2947621235,3820,3820,3820,3820,0
20230705,194700,2947621235,3820,3820,3820,3820,0
20230705,194600,2947621235,3820,3820,3820,3820,0
20230705,194500,2947621235,3820,3820,3820,3820,0
20230705,194400,2947621235,3820,3820,3820,3820,0
20230705,194300,2947621235,3820,3820,3820,3820,0
20230705,194200,2947621235,3820,3820,3820,3820,0
20230705,194100,2947621235,3820,3820,3820,3820,0
20230705,194000,2947621235,3820,3820,3820,3820,0
20230705,193900,2947621235,3820,3820,3820,3820,0
20230705,193800,2947621235,3820,3820,3820,3820,0
20230705,193700,2947621235,3820,3820,3820,3820,0
20230705,193600,2947621235,3820,3820,3820,3820,0
20230705,193500,2947621235,3820,3820,3820,3820,0
20230705,193400,2947621235,3820,3820,3820,3820,0
20230705,193300,2947621235,3820,3820,3820,3820,0
20230705,193200,2947621235,3820,3820,3820,3820,0
20230705,193100,2947621235,3820,3820,3820,3820,0
20230705,193000,2947621235,3820,3820,3820,3820,0
20230705,192900,2947621235,3820,3820,3820,3820,0
20230705,192800,2947621235,3820,3820,3820,3820,0
20230705,192700,2947621235,3820,3820,3820,3820,0
20230705,192600,2947621235,3820,3820,3820,3820,0
20230705,192500,2947621235,3820,3820,3820,3820,14433
20230705,192400,2947621235,3820,3820,3820,3820,0
20230705,192300,2947621235,3820,3820,3820,3820,0
20230705,192200,2947621235,3820,3820,3820,3820,0
20230705,192100,2947621235,3820,3820,3820,3820,0
20230705,192000,2947621235,3820,3820,3820,3820,0
20230705,191900,2947621235,3820,3820,3820,3820,0
20230705,191800,2947621235,3820,3820,3820,3820,0
20230705,191700,2947621235,3820,3820,3820,3820,0
20230705,191600,2947621235,3820,3820,3820,3820,0
20230705,191500,2947621235,3820,3820,3820,3820,0
20230705,191400,2947621235,3820,3820,3820,3820,0
20230705,191300,2947621235,3820,3820,3820,3820,0
20230705,191200,2947621235,3820,3820,3820,3820,0
20230705,191100,2947621235,3820,3820,3820,3820,0
20230705,191000,2947621235,3820,3820,3820,3820,0
20230705,190900,2947621235,3820,3820,3820,3820,0
20230705,190800,2947621235,3820,3820,3820,3820,0
20230705,190700,2947621235,3820,3820,3820,3820,0
20230705,190600,2947621235,3820,3820,3820,3820,0
20230705,190500,2947621235,3820,3820,3820,3820,0
20230705,190400,2947621235,3820,3820,3820,3820,0
20230705,190300,2947621235,3820,3820,3820,3820,0
20230705,190200,2947621235,3820,3820,3820,3820,0
20230705,190100,2947621235,3820,3820,3820,3820,0
20230705,190000,2947621235,3820,3820,3820,3820,0
20230705,185900,2947621235,3820,3820,3820,3820,0
20230705,185800,2947621235,3820,3820,3820,3820,0
20230705,185700,2947621235,3820,3820,3820,3820,0
20230705,185600,2947621235,3820,3820,3820,3820,0
20230705,185500,2947621235,3820,3820,3820,3820,14433
20230705,185400,2947621235,3820,3820,3820,3820,0
20230705,185300,2947621235,3820,3820,3820,3820,0
20230705,185200,2947621235,3820,3820,3820,3820,0
20230705,185100,2947621235,3820,3820,3820,3820,0
20230705,185000,2947621235,3820,3820,3820,3820,0
20230705,184900,2947621235,3820,3820,3820,3820,0
20230705,184800,2947621235,3820,3820,3820,3820,0
20230705,184700,2947621235,3820,3820,3820,3820,0
20230705,184600,2947621235,3820,3820,3820,3820,0
20230705,184500,2947621235,3820,3820,3820,3820,0
20230705,184400,2947621235,3820,3820,3820,3820,0
20230705,184300,2947621235,3820,3820,3820,3820,0
20230705,184200,2947621235,3820,3820,3820,3820,0
20230705,184100,2947621235,3820,3820,3820,3820,0
20230705,184000,2947621235,3820,3820,3820,3820,0
20230705,183900,2947621235,3820,3820,3820,3820,0
20230705,183800,2947621235,3820,3820,3820,3820,0
20230705,183700,2947621235,3820,3820,3820,3820,0
20230705,183600,2947621235,3820,3820,3820,3820,0
20230705,183500,2947621235,3820,3820,3820,3820,0
20230705,183400,2947621235,3820,3820,3820,3820,0
20230705,183300,2947621235,3820,3820,3820,3820,0
20230705,183200,2947621235,3820,3820,3820,3820,0
20230705,183100,2947621235,3820,3820,3820,3820,0
20230705,183000,2947621235,3820,3820,3820,3820,0
20230705,182900,2947621235,3820,3820,3820,3820,0
20230705,182800,2947621235,3820,3820,3820,3820,0
20230705,182700,2947621235,3820,3820,3820,3820,0
20230705,182600,2947621235,3820,3820,3820,3820,0
20230705,182500,2947621235,3820,3820,3820,3820,14433
20230705,182400,2947621235,3820,3820,3820,3820,0
20230705,182300,2947621235,3820,3820,3820,3820,0
20230705,182200,2947621235,3820,3820,3820,3820,0
20230705,182100,2947621235,3820,3820,3820,3820,0
20230705,182000,2947621235,3820,3820,3820,3820,0
20230705,181900,2947621235,3820,3820,3820,3820,0
20230705,181800,2947621235,3820,3820,3820,3820,0
20230705,181700,2947621235,3820,3820,3820,3820,0
20230705,181600,2947621235,3820,3820,3820,3820,0
20230705,181500,2947621235,3820,3820,3820,3820,0
20230705,181400,2947621235,3820,3820,3820,3820,0
20230705,181300,2947621235,3820,3820,3820,3820,0
20230705,181200,2947621235,3820,3820,3820,3820,0
20230705,181100,2947621235,3820,3820,3820,3820,0
20230705,181000,2947621235,3820,3820,3820,3820,0
20230705,180900,2947621235,3820,3820,3820,3820,0
20230705,180800,2947621235,3820,3820,3820,3820,0
20230705,180700,2947621235,3820,3820,3820,3820,0
20230705,180600,2947621235,3820,3820,3820,3820,0
20230705,180500,2947621235,3820,3820,3820,3820,0
20230705,180400,2947621235,3820,3820,3820,3820,0
20230705,180300,2947621235,3820,3820,3820,3820,0
20230705,180200,2947621235,3820,3820,3820,3820,0
20230705,180100,2947621235,3820,3820,3820,3820,0
20230705,180000,2947621235,3820,3820,3820,3820,0
20230705,175900,2947621235,3820,3820,3820,3820,0
20230705,175800,2947621235,3820,3820,3820,3820,0
20230705,175700,2947621235,3820,3820,3820,3820,0
20230705,175600,2947621235,3820,3820,3820,3820,0
20230705,175500,2947621235,3820,3820,3820,3820,14433
20230705,175400,2947621235,3820,3820,3820,3820,0
20230705,175300,2947621235,3820,3820,3820,3820,0
20230705,175200,2947621235,3820,3820,3820,3820,0
20230705,175100,2947621235,3820,3820,3820,3820,0
20230705,175000,2947621235,3820,3820,3820,3820,0
20230705,174900,2947621235,3820,3820,3820,3820,0
20230705,174800,2947621235,3820,3820,3820,3820,0
20230705,174700,2947621235,3820,3820,3820,3820,0
20230705,174600,2947621235,3820,3820,3820,3820,0
20230705,174500,2947621235,3820,3820,3820,3820,0
20230705,174400,2947621235,3820,3820,3820,3820,0
20230705,174300,2947621235,3820,3820,3820,3820,0
20230705,174200,2947621235,3820,3820,3820,3820,0
20230705,174100,2947621235,3820,3820,3820,3820,0
20230705,174000,2947621235,3820,3820,3820,3820,0
20230705,173900,2947621235,3820,3820,3820,3820,0
20230705,173800,2947621235,3820,3820,3820,3820,0
20230705,173700,2947621235,3820,3820,3820,3820,0
20230705,173600,2947621235,3820,3820,3820,3820,0
20230705,173500,2947621235,3820,3820,3820,3820,0
20230705,173400,2947621235,3820,3820,3820,3820,0
20230705,173300,2947621235,3820,3820,3820,3820,0
20230705,173200,2947621235,3820,3820,3820,3820,0
20230705,173100,2947621235,3820,3820,3820,3820,0
20230705,173000,2947621235,3820,3820,3820,3820,0
20230705,172900,2947621235,3820,3820,3820,3820,0
20230705,172800,2947621235,3820,3820,3820,3820,0
20230705,172700,2947621235,3820,3820,3820,3820,0
20230705,172600,2947621235,3820,3820,3820,3820,0
20230705,172500,2947621235,3820,3820,3820,3820,14433
20230705,172400,2947621235,3820,3820,3820,3820,0
20230705,172300,2947621235,3820,3820,3820,3820,0
20230705,172200,2947621235,3820,3820,3820,3820,0
20230705,172100,2947621235,3820,3820,3820,3820,0
20230705,172000,2947621235,3820,3820,3820,3820,0
20230705,171900,2947621235,3820,3820,3820,3820,0
20230705,171800,2947621235,3820,3820,3820,3820,0
20230705,171700,2947621235,3820,3820,3820,3820,0
20230705,171600,2947621235,3820,3820,3820,3820,0
20230705,171500,2947621235,3820,3820,3820,3820,0
20230705,171400,2947621235,3820,3820,3820,3820,0
20230705,171300,2947621235,3820,3820,3820,3820,0
20230705,171200,2947621235,3820,3820,3820,3820,0
20230705,171100,2947621235,3820,3820,3820,3820,0
20230705,171000,2947621235,3820,3820,3820,3820,0
20230705,170900,2947621235,3820,3820,3820,3820,0
20230705,170800,2947621235,3820,3820,3820,3820,0
20230705,170700,2947621235,3820,3820,3820,3820,0
20230705,170600,2947621235,3820,3820,3820,3820,0
20230705,170500,2947621235,3820,3820,3820,3820,0
20230705,170400,2947621235,3820,3820,3820,3820,0
20230705,170300,2947621235,3820,3820,3820,3820,0
20230705,170200,2947621235,3820,3820,3820,3820,0
20230705,170100,2947621235,3820,3820,3820,3820,0
20230705,170000,2947621235,3820,3820,3820,3820,0
20230705,165900,2947621235,3820,3820,3820,3820,0
20230705,165800,2947621235,3820,3820,3820,3820,0
20230705,165700,2947621235,3820,3820,3820,3820,0
20230705,165600,2947621235,3820,3820,3820,3820,0
20230705,165500,2947621235,3820,3820,3820,3820,14433
20230705,165400,2947621235,3820,3820,3820,3820,0
20230705,165300,2947621235,3820,3820,3820,3820,0
20230705,165200,2947621235,3820,3820,3820,3820,0
20230705,165100,2947621235,3820,3820,3820,3820,0
20230705,165000,2947621235,3820,3820,3820,3820,0
20230705,164900,2947621235,3820,3820,3820,3820,0
20230705,164800,2947621235,3820,3820,3820,3820,0
20230705,164700,2947621235,3820,3820,3820,3820,0
20230705,164600,2947621235,3820,3820,3820,3820,0
20230705,164500,2947621235,3820,3820,3820,3820,0
20230705,164400,2947621235,3820,3820,3820,3820,0
20230705,164300,2947621235,3820,3820,3820,3820,0
20230705,164200,2947621235,3820,3820,3820,3820,0
20230705,164100,2947621235,3820,3820,3820,3820,0
20230705,164000,2947621235,3820,3820,3820,3820,0
20230705,163900,2947621235,3820,3820,3820,3820,0
20230705,163800,2947621235,3820,3820,3820,3820,0
20230705,163700,2947621235,3820,3820,3820,3820,0
20230705,163600,2947621235,3820,3820,3820,3820,0
20230705,163500,2947621235,3820,3820,3820,3820,0
20230705,163400,2947621235,3820,3820,3820,3820,0
20230705,163300,2947621235,3820,3820,3820,3820,0
20230705,163200,2947621235,3820,3820,3820,3820,0
20230705,163100,2947621235,3820,3820,3820,3820,0
20230705,163000,2947621235,3820,3820,3820,3820,0
20230705,162900,2947621235,3820,3820,3820,3820,0
20230705,162800,2947621235,3820,3820,3820,3820,0
20230705,162700,2947621235,3820,3820,3820,3820,0
20230705,162600,2947621235,3820,3820,3820,3820,0
20230705,162500,2947621235,3820,3820,3820,3820,14433
20230705,162400,2947621235,3820,3820,3820,3820,0
20230705,162300,2947621235,3820,3820,3820,3820,0
20230705,162200,2947621235,3820,3820,3820,3820,0
20230705,162100,2947621235,3820,3820,3820,3820,0
20230705,162000,2947621235,3820,3820,3820,3820,0
20230705,161900,2947621235,3820,3820,3820,3820,0
20230705,161800,2947621235,3820,3820,3820,3820,0
20230705,161700,2947621235,3820,3820,3820,3820,0
20230705,161600,2947621235,3820,3820,3820,3820,0
20230705,161500,2947621235,3820,3820,3820,3820,0
20230705,161400,2947621235,3820,3820,3820,3820,0
20230705,161300,2947621235,3820,3820,3820,3820,0
20230705,161200,2947621235,3820,3820,3820,3820,0
20230705,161100,2947621235,3820,3820,3820,3820,0
20230705,161000,2947621235,3820,3820,3820,3820,0
20230705,160900,2947621235,3820,3820,3820,3820,0
20230705,160800,2947621235,3820,3820,3820,3820,0
20230705,160700,2947621235,3820,3820,3820,3820,0
20230705,160600,2947621235,3820,3820,3820,3820,0
20230705,160500,2947621235,3820,3820,3820,3820,0
20230705,160400,2947621235,3820,3820,3820,3820,0
20230705,160300,2947621235,3820,3820,3820,3820,0
20230705,160200,2947621235,3820,3820,3820,3820,0
20230705,160100,2947621235,3820,3820,3820,3820,0
20230705,160000,2947621235,3820,3820,3820,3820,0
20230705,155900,2947621235,3820,3820,3820,3820,0
20230705,155800,2947621235,3820,3820,3820,3820,0
20230705,155700,2947621235,3820,3820,3820,3820,0
20230705,155600,2947621235,3820,3820,3820,3820,0
20230705,155500,2947621235,3820,3820,3820,3820,14433
20230705,155400,2947621235,3820,3820,3820,3820,0
20230705,155300,2947621235,3820,3820,3820,3820,0
20230705,155200,2947621235,3820,3820,3820,3820,0
20230705,155100,2947621235,3820,3820,3820,3820,0
20230705,155000,2947621235,3820,3820,3820,3820,0
20230705,154900,2947621235,3820,3820,3820,3820,0
20230705,154800,2947621235,3820,3820,3820,3820,0
20230705,154700,2947621235,3820,3820,3820,3820,0
20230705,154600,2947621235,3820,3820,3820,3820,0
20230705,154500,2947621235,3820,3820,3820,3820,0
20230705,154400,2947621235,3820,3820,3820,3820,0
20230705,154300,2947621235,3820,3820,3820,3820,0
20230705,154200,2947621235,3820,3820,3820,3820,0
20230705,154100,2947621235,3820,3820,3820,3820,0
20230705,154000,2947621235,3820,3820,3820,3820,0
20230705,153900,2947621235,3820,3820,3820,3820,0
20230705,153800,2947621235,3820,3820,3820,3820,0
20230705,153700,2947621235,3820,3820,3820,3820,0
20230705,153600,2947621235,3820,3820,3820,3820,0
20230705,153500,2947621235,3820,3820,3820,3820,0
20230705,153400,2947621235,3820,3820,3820,3820,0
20230705,153300,2947621235,3820,3820,3820,3820,0
20230705,153200,2947621235,3820,3820,3820,3820,0
20230705,153100,2947621235,3820,3820,3820,3820,0
20230705,153000,2947621235,3820,3820,3820,3820,14433
20230705,152900,2892487175,3815,3815,3815,3815,0
20230705,152800,2892487175,3815,3815,3815,3815,0
20230705,152700,2892487175,3815,3815,3815,3815,0
20230705,152600,2892487175,3815,3815,3815,3815,0
20230705,152500,2892487175,3815,3815,3815,3815,0
20230705,152400,2892487175,3815,3815,3815,3815,0
20230705,152300,2892487175,3815,3815,3815,3815,0
20230705,152200,2892487175,3815,3815,3815,3815,0
20230705,152100,2892487175,3815,3815,3815,3815,0
20230705,152000,2892487175,3815,3815,3815,3815,0
20230705,151900,2892487175,3815,3810,3815,3795,6634
20230705,151800,2867217165,3805,3795,3810,3795,2419
20230705,151700,2858011090,3805,3800,3805,3790,3610
20230705,151600,2844302935,3795,3770,3810,3770,5868
20230705,151500,2822066030,3770,3765,3770,3765,1561
20230705,151400,2816187970,3765,3755,3770,3755,7345
20230705,151300,2788567090,3755,3755,3755,3750,79
20230705,151200,2788270500,3755,3750,3755,3750,679
20230705,151100,2785723645,3760,3755,3760,3755,1100
20230705,151000,2781592720,3755,3755,3755,3745,2841
20230705,150900,2770945710,3755,3750,3755,3750,994
20230705,150800,2767217565,3740,3750,3750,3740,1810
20230705,150700,2760434955,3740,3740,3740,3740,0
20230705,150600,2760434955,3740,3755,3755,3740,1061
20230705,150500,2756451335,3735,3755,3755,3735,3890
20230705,150400,2741903750,3760,3760,3760,3760,1
20230705,150300,2741899990,3765,3765,3765,3765,0
20230705,150200,2741899990,3765,3750,3765,3750,151
20230705,150100,2741333725,3760,3750,3765,3750,902
20230705,150000,2737943250,3750,3750,3750,3750,0
20230705,145900,2737943250,3750,3765,3765,3750,41
20230705,145800,2737789110,3765,3765,3765,3765,132
20230705,145700,2737292130,3765,3765,3765,3765,1
20230705,145600,2737288365,3745,3750,3750,3745,1000
20230705,145500,2733542450,3750,3750,3750,3750,900
20230705,145400,2730167450,3750,3765,3765,3750,490
20230705,145300,2728328320,3770,3770,3770,3770,0
20230705,145200,2728328320,3770,3770,3770,3770,0
20230705,145100,2728328320,3770,3760,3770,3750,376
20230705,145000,2726917910,3765,3750,3770,3750,534
20230705,144900,2724915285,3750,3765,3765,3750,883
20230705,144800,2721594990,3770,3770,3770,3770,0
20230705,144700,2721594990,3770,3775,3775,3770,1052
20230705,144600,2717628945,3775,3785,3785,3775,1010
20230705,144500,2713816095,3785,3780,3785,3780,5
20230705,144400,2713797190,3785,3785,3785,3785,12
20230705,144300,2713751770,3785,3785,3785,3785,53
20230705,144200,2713551165,3785,3785,3785,3785,3
20230705,144100,2713539810,3765,3780,3785,3765,892
20230705,144000,2710168075,3765,3770,3770,3765,64
20230705,143900,2709927105,3780,3780,3780,3780,1
20230705,143800,2709923325,3765,3765,3765,3765,1
20230705,143700,2709919560,3780,3770,3780,3770,24
20230705,143600,2709828960,3765,3765,3765,3765,0
20230705,143500,2709828960,3765,3770,3770,3765,204
20230705,143400,2709060650,3785,3765,3785,3765,263
20230705,143300,2708070435,3785,3785,3785,3785,0
20230705,143200,2708070435,3785,3785,3785,3785,0
20230705,143100,2708070435,3785,3770,3785,3770,6
20230705,143000,2708047785,3770,3760,3785,3760,690
20230705,142900,2705449520,3760,3760,3760,3760,2
20230705,142800,2705442000,3740,3760,3760,3740,380
20230705,142700,2704018880,3760,3760,3760,3745,154
20230705,142600,2703442090,3745,3745,3745,3745,19
20230705,142500,2703370935,3765,3765,3765,3765,0
20230705,142400,2703370935,3765,3765,3765,3745,2262
20230705,142300,2694897600,3765,3765,3765,3765,14
20230705,142200,2694844890,3765,3765,3765,3765,1
20230705,142100,2694841125,3765,3755,3765,3755,55
20230705,142000,2694634580,3755,3755,3755,3755,2
20230705,141900,2694627070,3750,3755,3755,3750,602
20230705,141800,2692369315,3755,3755,3755,3755,50
20230705,141700,2692181565,3765,3765,3765,3765,14
20230705,141600,2692128855,3750,3755,3765,3750,4613
20230705,141500,2674829125,3770,3770,3770,3770,0
20230705,141400,2674829125,3770,3755,3770,3755,361
20230705,141300,2673473145,3755,3760,3760,3755,1546
20230705,141200,2667667700,3760,3760,3760,3760,52
20230705,141100,2667472180,3760,3760,3760,3760,0
20230705,141000,2667472180,3760,3760,3760,3760,1115
20230705,140900,2663279780,3760,3760,3760,3760,906
20230705,140800,2659873220,3765,3770,3770,3765,4335
20230705,140700,2643541020,3780,3780,3780,3780,0
20230705,140600,2643541020,3780,3780,3780,3780,0
20230705,140500,2643541020,3780,3775,3785,3770,202
20230705,140400,2642778020,3770,3775,3775,3770,111
20230705,140300,2642359330,3775,3775,3775,3775,100
20230705,140200,2641981830,3775,3775,3775,3775,0
20230705,140100,2641981830,3775,3775,3775,3775,166
20230705,140000,2641355180,3775,3775,3775,3775,575
20230705,135900,2639184555,3780,3780,3780,3780,1
20230705,135800,2639180775,3780,3775,3780,3775,13
20230705,135700,2639131645,3785,3775,3785,3775,258
20230705,135600,2638157685,3785,3780,3785,3775,554
20230705,135500,2636064210,3780,3780,3785,3780,38
20230705,135400,2635920565,3780,3780,3780,3780,524
20230705,135300,2633939845,3790,3790,3790,3790,0
20230705,135200,2633939845,3790,3785,3790,3785,601
20230705,135100,2631665055,3790,3790,3790,3790,0
20230705,135000,2631665055,3790,3790,3790,3790,0
20230705,134900,2631665055,3790,3790,3790,3790,0
20230705,134800,2631665055,3790,3790,3790,3790,1
20230705,134700,2631661265,3790,3790,3790,3790,581
20230705,134600,2629459275,3780,3780,3780,3780,538
20230705,134500,2627425635,3780,3780,3780,3780,13
20230705,134400,2627376495,3780,3780,3780,3780,5
20230705,134300,2627357595,3780,3780,3780,3780,795
20230705,134200,2624352495,3780,3780,3780,3780,39
20230705,134100,2624205075,3780,3780,3780,3780,78
20230705,134000,2623910235,3780,3780,3780,3780,233
20230705,133900,2623029495,3795,3795,3795,3795,0
20230705,133800,2623029495,3795,3800,3800,3780,208
20230705,133700,2622243200,3780,3780,3780,3780,400
20230705,133600,2620731200,3795,3795,3795,3795,307
20230705,133500,2619566135,3795,3795,3795,3795,100
20230705,133400,2619186635,3800,3780,3800,3780,61
20230705,133300,2618955415,3780,3780,3780,3780,81
20230705,133200,2618649235,3780,3780,3780,3780,0
20230705,133100,2618649235,3780,3780,3780,3780,1269
20230705,133000,2613852415,3780,3780,3780,3780,0
20230705,132900,2613852415,3780,3780,3780,3780,1
20230705,132800,2613848635,3770,3770,3770,3770,4
20230705,132700,2613833555,3780,3780,3780,3780,0
20230705,132600,2613833555,3780,3780,3780,3780,0
20230705,132500,2613833555,3780,3780,3780,3780,0
20230705,132400,2613833555,3780,3780,3780,3780,457
20230705,132300,2612106095,3780,3790,3790,3780,772
20230705,132200,2609186735,3800,3800,3800,3800,1
20230705,132100,2609182935,3800,3790,3800,3790,3
20230705,132000,2609171555,3795,3800,3800,3795,238
20230705,131900,2608268335,3800,3790,3800,3790,101
20230705,131800,2607885535,3800,3780,3800,3780,580
20230705,131700,2605690125,3770,3780,3780,3770,646
20230705,131600,2603254165,3785,3785,3785,3785,4
20230705,131500,2603239025,3785,3780,3785,3780,306
20230705,131400,2602082330,3780,3780,3780,3780,105
20230705,131300,2601685430,3775,3775,3775,3775,22
20230705,131200,2601602380,3770,3770,3770,3770,0
20230705,131100,2601602380,3770,3775,3775,3770,135
20230705,131000,2601092930,3780,3780,3780,3780,47
20230705,130900,2600915270,3780,3770,3780,3770,58
20230705,130800,2600696130,3770,3780,3780,3770,154
20230705,130700,2600114955,3785,3780,3785,3780,114
20230705,130600,2599684025,3785,3785,3785,3785,0
20230705,130500,2599684025,3785,3785,3785,3785,1
20230705,130400,2599680240,3790,3790,3790,3790,128
20230705,130300,2599195120,3790,3790,3790,3790,0
20230705,130200,2599195120,3790,3790,3790,3790,16
20230705,130100,2599134480,3795,3795,3795,3795,7
20230705,130000,2599107915,3795,3790,3795,3790,59
20230705,125900,2598884285,3790,3790,3790,3790,5
20230705,125800,2598865335,3790,3790,3790,3785,178
20230705,125700,2598191590,3790,3790,3790,3790,6
20230705,125600,2598168850,3795,3795,3795,3795,0
20230705,125500,2598168850,3795,3790,3795,3790,102
20230705,125400,2597782265,3795,3795,3795,3795,50
20230705,125300,2597592515,3790,3790,3790,3790,0
20230705,125200,2597592515,3790,3790,3790,3790,0
20230705,125100,2597592515,3790,3790,3790,3790,21
20230705,125000,2597512925,3795,3795,3795,3795,0
20230705,124900,2597512925,3795,3790,3795,3790,15
20230705,124800,2597456070,3795,3780,3795,3780,100
20230705,124700,2597077440,3780,3780,3780,3780,597
20230705,124600,2594820780,3785,3785,3785,3785,33
20230705,124500,2594695875,3795,3795,3795,3795,0
20230705,124400,2594695875,3795,3785,3795,3780,400
20230705,124300,2593182090,3790,3785,3790,3785,14
20230705,124200,2593129095,3790,3790,3790,3790,21
20230705,124100,2593049505,3795,3795,3795,3795,293
20230705,124000,2591937570,3800,3780,3800,3780,2525
20230705,123900,2582357945,3775,3775,3775,3775,100
20230705,123800,2581980445,3780,3780,3780,3780,0
20230705,123700,2581980445,3780,3780,3780,3780,26
20230705,123600,2581882165,3780,3775,3780,3775,52
20230705,123500,2581685855,3775,3760,3775,3760,126
20230705,123400,2581210595,3760,3760,3760,3760,0
20230705,123300,2581210595,3760,3765,3765,3760,39
20230705,123200,2581063945,3770,3770,3770,3770,0
20230705,123100,2581063945,3770,3770,3770,3770,102
20230705,123000,2580679405,3785,3785,3785,3785,0
20230705,122900,2580679405,3785,3770,3785,3770,29
20230705,122800,2580569655,3770,3765,3785,3755,1123
20230705,122700,2576346620,3770,3770,3770,3770,0
20230705,122600,2576346620,3770,3770,3790,3770,1175
20230705,122500,2571913980,3770,3770,3770,3770,0
20230705,122400,2571913980,3770,3770,3770,3770,105
20230705,122300,2571518130,3770,3770,3770,3770,300
20230705,122200,2570387130,3770,3765,3770,3765,501
20230705,122100,2568500860,3765,3765,3765,3765,300
20230705,122000,2567371360,3765,3760,3765,3760,3
20230705,121900,2567360070,3760,3760,3760,3760,30
20230705,121800,2567247270,3765,3750,3765,3750,140
20230705,121700,2566722075,3750,3740,3750,3740,194
20230705,121600,2565996025,3735,3735,3735,3735,0
20230705,121500,2565996025,3735,3740,3740,3735,1122
20230705,121400,2561803580,3740,3750,3750,3740,2178
20230705,121300,2553657010,3750,3750,3750,3750,124
20230705,121200,2553192010,3750,3750,3750,3745,2946
20230705,121100,2542148705,3755,3755,3755,3755,583
20230705,121000,2539959540,3755,3755,3755,3755,51
20230705,120900,2539768035,3755,3755,3755,3755,1
20230705,120800,2539764280,3755,3755,3755,3755,0
20230705,120700,2539764280,3755,3765,3765,3755,178
20230705,120600,2539095555,3765,3765,3765,3765,30
20230705,120500,2538982605,3760,3765,3765,3760,392
20230705,120400,2537508380,3765,3765,3765,3765,209
20230705,120300,2536721495,3765,3765,3765,3765,1
20230705,120200,2536717730,3765,3765,3765,3765,0
20230705,120100,2536717730,3765,3765,3765,3765,100
20230705,120000,2536341230,3765,3765,3765,3765,4
20230705,115900,2536326170,3765,3765,3765,3765,51
20230705,115800,2536134155,3755,3755,3755,3755,0
20230705,115700,2536134155,3755,3760,3760,3755,1460
20230705,115600,2530649355,3765,3765,3765,3765,0
20230705,115500,2530649355,3765,3765,3765,3765,135
20230705,115400,2530141080,3760,3760,3760,3760,0
20230705,115300,2530141080,3760,3760,3760,3760,153
20230705,115200,2529565800,3760,3760,3760,3760,98
20230705,115100,2529197320,3760,3760,3760,3760,56
20230705,115000,2528986760,3760,3760,3760,3760,130
20230705,114900,2528497960,3760,3765,3765,3760,716
20230705,114800,2525803050,3765,3775,3775,3765,1716
20230705,114700,2519334500,3780,3780,3780,3780,2
20230705,114600,2519326940,3770,3770,3770,3770,110
20230705,114500,2518912240,3775,3775,3775,3775,2
20230705,114400,2518904690,3775,3780,3780,3775,164
20230705,114300,2518284790,3780,3780,3780,3780,0
20230705,114200,2518284790,3780,3780,3780,3780,100
20230705,114100,2517906790,3770,3770,3770,3770,847
20230705,114000,2514713600,3775,3775,3775,3775,0
20230705,113900,2514713600,3775,3775,3775,3775,0
20230705,113800,2514713600,3775,3775,3780,3775,1480
20230705,113700,2509126275,3775,3790,3790,3775,17
20230705,113600,2509062085,3775,3775,3775,3775,50
20230705,113500,2508873335,3780,3780,3780,3770,181
20230705,113400,2508190745,3790,3790,3790,3775,33
20230705,113300,2508065740,3795,3780,3795,3780,138
20230705,113200,2507543940,3780,3780,3780,3780,169
20230705,113100,2506905120,3775,3770,3780,3770,776
20230705,113000,2503978560,3770,3770,3770,3770,0
20230705,112900,2503978560,3770,3765,3770,3760,473
20230705,112800,2502196015,3760,3770,3775,3760,1558
20230705,112700,2496327470,3770,3770,3770,3770,295
20230705,112600,2495215320,3770,3765,3770,3765,142
20230705,112500,2494680670,3775,3765,3775,3765,104
20230705,112400,2494289070,3760,3760,3760,3760,15
20230705,112300,2494232670,3760,3760,3760,3760,0
20230705,112200,2494232670,3760,3775,3775,3760,3214
20230705,112100,2482132390,3780,3785,3785,3775,951
20230705,112000,2478537470,3785,3775,3785,3770,2968
20230705,111900,2467325705,3775,3780,3780,3770,107
20230705,111800,2466921735,3780,3780,3800,3780,1265
20230705,111700,2462125455,3780,3775,3780,3775,500
20230705,111600,2460236185,3775,3775,3775,3775,0
20230705,111500,2460236185,3775,3775,3775,3775,10
20230705,111400,2460198435,3775,3765,3775,3765,29
20230705,111300,2460089105,3770,3775,3775,3770,215
20230705,111200,2459278485,3780,3780,3780,3780,530
20230705,111100,2457275085,3765,3780,3785,3765,2600
20230705,111000,2447455155,3785,3770,3800,3770,1204
20230705,110900,2442903365,3770,3770,3770,3770,50
20230705,110800,2442714865,3770,3770,3770,3770,140
20230705,110700,2442187065,3770,3770,3775,3770,1434
20230705,110600,2436780860,3770,3770,3770,3770,25
20230705,110500,2436686610,3770,3775,3775,3770,121
20230705,110400,2436229940,3775,3775,3780,3775,74
20230705,110300,2435950570,3780,3780,3780,3780,13
20230705,110200,2435901430,3780,3775,3780,3775,250
20230705,110100,2434957430,3765,3770,3770,3765,150
20230705,110000,2434392180,3765,3780,3780,3765,538
20230705,105900,2432366595,3770,3775,3780,3765,13621
20230705,105800,2380969735,3775,3785,3785,3775,3424
20230705,105700,2368038710,3795,3785,3795,3785,108
20230705,105600,2367629770,3785,3785,3785,3780,2663
20230705,105500,2357562420,3785,3785,3785,3785,6
20230705,105400,2357539710,3795,3790,3795,3785,4730
20230705,105300,2339636465,3795,3800,3800,3790,3329
20230705,105200,2327004615,3795,3810,3810,3795,806
20230705,105100,2323937895,3810,3810,3810,3810,10
20230705,105000,2323899795,3800,3800,3800,3800,105
20230705,104900,2323500795,3800,3800,3810,3800,18
20230705,104800,2323432355,3810,3795,3810,3795,155
20230705,104700,2322843320,3810,3800,3810,3795,1990
20230705,104600,2315282725,3805,3810,3810,3805,173
20230705,104500,2314624405,3805,3800,3810,3800,67
20230705,104400,2314369585,3800,3805,3810,3800,6646
20230705,104300,2289111660,3805,3805,3805,3805,27
20230705,104200,2289008925,3810,3805,3810,3800,1773
20230705,104100,2282263360,3810,3810,3810,3810,14
20230705,104000,2282210020,3810,3805,3810,3805,897
20230705,103900,2278796885,3810,3805,3810,3800,2949
20230705,103800,2267584960,3815,3805,3815,3805,41
20230705,103700,2267428945,3805,3805,3805,3805,36
20230705,103600,2267291965,3805,3810,3810,3805,1573
20230705,103500,2261302190,3810,3810,3810,3810,6
20230705,103400,2261279330,3815,3815,3815,3815,50
20230705,103300,2261088580,3815,3810,3815,3810,126
20230705,103200,2260608270,3810,3810,3815,3810,199
20230705,103100,2259849390,3805,3805,3805,3805,75
20230705,103000,2259564015,3815,3825,3825,3815,191
20230705,102900,2258834850,3825,3825,3830,3825,5162
20230705,102800,2239065185,3820,3820,3820,3820,1785
20230705,102700,2232246485,3820,3810,3820,3800,1417
20230705,102600,2226853655,3810,3800,3810,3800,371
20230705,102500,2225443080,3805,3805,3805,3805,603
20230705,102400,2223148665,3800,3805,3805,3800,3502
20230705,102300,2209826795,3805,3810,3820,3805,869
20230705,102200,2206517155,3825,3810,3825,3805,2414
20230705,102100,2197326915,3810,3825,3825,3810,1185
20230705,102000,2192810735,3810,3810,3810,3810,0
20230705,101900,2192810735,3810,3810,3825,3810,1227
20230705,101800,2188130590,3810,3810,3810,3810,448
20230705,101700,2186423710,3810,3810,3825,3810,2289
20230705,101600,2177702395,3810,3815,3815,3810,1877
20230705,101500,2170541660,3815,3825,3825,3815,3970
20230705,101400,2155383415,3825,3840,3840,3825,742
20230705,101300,2152538285,3850,3865,3865,3820,12199
20230705,101200,2105693760,3860,3870,3875,3860,2582
20230705,101100,2095704845,3870,3860,3870,3860,1567
20230705,101000,2089653585,3860,3865,3870,3850,2507
20230705,100900,2079958040,3865,3855,3870,3850,9321
20230705,100800,2043964015,3855,3865,3875,3855,6779
20230705,100700,2017762405,3865,3845,3865,3840,6263
20230705,100600,1993608430,3845,3850,3850,3845,2740
20230705,100500,1983065680,3850,3845,3850,3840,1236
20230705,100400,1978314155,3840,3845,3845,3840,2235
20230705,100300,1969720585,3840,3840,3850,3840,211
20230705,100200,1968909045,3845,3850,3850,3845,15
20230705,100100,1968851355,3850,3840,3855,3830,2084
20230705,100000,1960835830,3830,3840,3840,3830,204
20230705,095900,1960054265,3840,3845,3850,3840,38
20230705,095800,1959908185,3830,3825,3850,3825,1027
20230705,095700,1955968135,3825,3840,3840,3825,63
20230705,095600,1955727095,3820,3840,3840,3820,805
20230705,095500,1952650540,3835,3825,3840,3825,2928
20230705,095400,1941424140,3825,3825,3835,3825,1351
20230705,095300,1936254355,3835,3825,3835,3825,742
20230705,095200,1933411495,3820,3820,3830,3815,476
20230705,095100,1931592080,3815,3820,3825,3815,3125
20230705,095000,1919662335,3820,3820,3820,3815,1094
20230705,094900,1915484085,3820,3810,3820,3805,5870
20230705,094800,1893127620,3810,3825,3825,3805,3141
20230705,094700,1881157840,3815,3835,3840,3815,19745
20230705,094600,1805659865,3840,3835,3840,3835,530
20230705,094500,1803625805,3835,3855,3855,3830,3680
20230705,094400,1789486920,3860,3860,3865,3845,4630
20230705,094300,1771648340,3860,3835,3865,3830,9618
20230705,094200,1734653895,3845,3855,3870,3835,14139
20230705,094100,1680186280,3860,3860,3875,3850,16066
20230705,094000,1618226880,3855,3880,3900,3830,37168
20230705,093900,1474261715,3880,3805,3920,3805,87245
20230705,093800,1136122195,3805,3805,3805,3800,84
20230705,093700,1135802785,3805,3795,3805,3795,4823
20230705,093600,1117499470,3795,3800,3810,3795,8347
20230705,093500,1085807965,3810,3800,3810,3800,4374
20230705,093400,1069185295,3800,3795,3810,3795,2262
20230705,093300,1060590185,3795,3795,3795,3785,1773
20230705,093200,1053866420,3795,3795,3800,3790,2569
20230705,093100,1044118655,3800,3805,3810,3790,8870
20230705,093000,1010421535,3810,3815,3815,3805,5823
20230705,092900,988227820,3820,3815,3820,3810,527
20230705,092800,986219120,3810,3820,3825,3810,4926
20230705,092700,967427175,3825,3830,3830,3820,3933
20230705,092600,952391840,3830,3830,3830,3820,675
20230705,092500,949807805,3830,3815,3835,3815,4179
20230705,092400,933808515,3815,3820,3835,3815,1124
20230705,092300,929519415,3820,3845,3845,3810,15144
20230705,092200,871496925,3845,3825,3845,3825,6675
20230705,092100,845873405,3825,3820,3830,3815,3198
20230705,092000,833638915,3820,3815,3825,3815,1165
20230705,091900,829190685,3820,3815,3830,3805,2068
20230705,091800,821284985,3835,3805,3845,3795,23445
20230705,091700,731742470,3805,3805,3815,3795,5173
20230705,091600,712078915,3805,3820,3820,3800,7516
20230705,091500,683439660,3815,3820,3825,3815,4186
20230705,091400,667454135,3820,3820,3825,3815,7112
20230705,091300,640283760,3820,3830,3830,3820,7825
20230705,091200,610334835,3830,3810,3835,3800,18873
20230705,091100,538160495,3810,3790,3810,3785,4217
20230705,091000,522162005,3795,3810,3810,3790,12780
20230705,090900,473614255,3810,3800,3835,3800,12277
20230705,090800,426798700,3800,3790,3800,3785,10961
20230705,090700,385204600,3800,3840,3865,3785,25035
20230705,090600,289542660,3840,3740,3840,3740,45390
20230705,090500,117308375,3740,3745,3745,3730,3270
20230705,090400,105074355,3740,3710,3740,3710,10019
20230705,090300,67773655,3715,3700,3715,3700,1093
20230705,090200,63718900,3700,3695,3700,3695,540
20230705,090100,61723400,3710,3705,3710,3700,6150
20230705,090000,38925380,3705,3710,3715,3680,10499