KissMeData/009580/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185000,341187835,3700,3700,3700,3700,1225
20230705,184900,341187835,3700,3700,3700,3700,0
20230705,184800,341187835,3700,3700,3700,3700,0
20230705,184700,341187835,3700,3700,3700,3700,0
20230705,184600,341187835,3700,3700,3700,3700,0
20230705,184500,341187835,3700,3700,3700,3700,0
20230705,184400,341187835,3700,3700,3700,3700,0
20230705,184300,341187835,3700,3700,3700,3700,0
20230705,184200,341187835,3700,3700,3700,3700,0
20230705,184100,341187835,3700,3700,3700,3700,0
20230705,184000,341187835,3700,3700,3700,3700,0
20230705,183900,341187835,3700,3700,3700,3700,0
20230705,183800,341187835,3700,3700,3700,3700,0
20230705,183700,341187835,3700,3700,3700,3700,0
20230705,183600,341187835,3700,3700,3700,3700,0
20230705,183500,341187835,3700,3700,3700,3700,0
20230705,183400,341187835,3700,3700,3700,3700,0
20230705,183300,341187835,3700,3700,3700,3700,0
20230705,183200,341187835,3700,3700,3700,3700,0
20230705,183100,341187835,3700,3700,3700,3700,0
20230705,183000,341187835,3700,3700,3700,3700,0
20230705,182900,341187835,3700,3700,3700,3700,0
20230705,182800,341187835,3700,3700,3700,3700,0
20230705,182700,341187835,3700,3700,3700,3700,0
20230705,182600,341187835,3700,3700,3700,3700,0
20230705,182500,341187835,3700,3700,3700,3700,0
20230705,182400,341187835,3700,3700,3700,3700,0
20230705,182300,341187835,3700,3700,3700,3700,0
20230705,182200,341187835,3700,3700,3700,3700,0
20230705,182100,341187835,3700,3700,3700,3700,0
20230705,182000,341187835,3700,3700,3700,3700,1225
20230705,181900,341187835,3700,3700,3700,3700,0
20230705,181800,341187835,3700,3700,3700,3700,0
20230705,181700,341187835,3700,3700,3700,3700,0
20230705,181600,341187835,3700,3700,3700,3700,0
20230705,181500,341187835,3700,3700,3700,3700,0
20230705,181400,341187835,3700,3700,3700,3700,0
20230705,181300,341187835,3700,3700,3700,3700,0
20230705,181200,341187835,3700,3700,3700,3700,0
20230705,181100,341187835,3700,3700,3700,3700,0
20230705,181000,341187835,3700,3700,3700,3700,0
20230705,180900,341187835,3700,3700,3700,3700,0
20230705,180800,341187835,3700,3700,3700,3700,0
20230705,180700,341187835,3700,3700,3700,3700,0
20230705,180600,341187835,3700,3700,3700,3700,0
20230705,180500,341187835,3700,3700,3700,3700,0
20230705,180400,341187835,3700,3700,3700,3700,0
20230705,180300,341187835,3700,3700,3700,3700,0
20230705,180200,341187835,3700,3700,3700,3700,0
20230705,180100,341187835,3700,3700,3700,3700,0
20230705,180000,341187835,3700,3700,3700,3700,0
20230705,175900,341187835,3700,3700,3700,3700,0
20230705,175800,341187835,3700,3700,3700,3700,0
20230705,175700,341187835,3700,3700,3700,3700,0
20230705,175600,341187835,3700,3700,3700,3700,0
20230705,175500,341187835,3700,3700,3700,3700,0
20230705,175400,341187835,3700,3700,3700,3700,0
20230705,175300,341187835,3700,3700,3700,3700,0
20230705,175200,341187835,3700,3700,3700,3700,0
20230705,175100,341187835,3700,3700,3700,3700,0
20230705,175000,341187835,3700,3700,3700,3700,1225
20230705,174900,341187835,3700,3700,3700,3700,0
20230705,174800,341187835,3700,3700,3700,3700,0
20230705,174700,341187835,3700,3700,3700,3700,0
20230705,174600,341187835,3700,3700,3700,3700,0
20230705,174500,341187835,3700,3700,3700,3700,0
20230705,174400,341187835,3700,3700,3700,3700,0
20230705,174300,341187835,3700,3700,3700,3700,0
20230705,174200,341187835,3700,3700,3700,3700,0
20230705,174100,341187835,3700,3700,3700,3700,0
20230705,174000,341187835,3700,3700,3700,3700,0
20230705,173900,341187835,3700,3700,3700,3700,0
20230705,173800,341187835,3700,3700,3700,3700,0
20230705,173700,341187835,3700,3700,3700,3700,0
20230705,173600,341187835,3700,3700,3700,3700,0
20230705,173500,341187835,3700,3700,3700,3700,0
20230705,173400,341187835,3700,3700,3700,3700,0
20230705,173300,341187835,3700,3700,3700,3700,0
20230705,173200,341187835,3700,3700,3700,3700,0
20230705,173100,341187835,3700,3700,3700,3700,0
20230705,173000,341187835,3700,3700,3700,3700,0
20230705,172900,341187835,3700,3700,3700,3700,0
20230705,172800,341187835,3700,3700,3700,3700,0
20230705,172700,341187835,3700,3700,3700,3700,0
20230705,172600,341187835,3700,3700,3700,3700,0
20230705,172500,341187835,3700,3700,3700,3700,0
20230705,172400,341187835,3700,3700,3700,3700,0
20230705,172300,341187835,3700,3700,3700,3700,0
20230705,172200,341187835,3700,3700,3700,3700,0
20230705,172100,341187835,3700,3700,3700,3700,0
20230705,172000,341187835,3700,3700,3700,3700,1225
20230705,171900,341187835,3700,3700,3700,3700,0
20230705,171800,341187835,3700,3700,3700,3700,0
20230705,171700,341187835,3700,3700,3700,3700,0
20230705,171600,341187835,3700,3700,3700,3700,0
20230705,171500,341187835,3700,3700,3700,3700,0
20230705,171400,341187835,3700,3700,3700,3700,0
20230705,171300,341187835,3700,3700,3700,3700,0
20230705,171200,341187835,3700,3700,3700,3700,0
20230705,171100,341187835,3700,3700,3700,3700,0
20230705,171000,341187835,3700,3700,3700,3700,0
20230705,170900,341187835,3700,3700,3700,3700,0
20230705,170800,341187835,3700,3700,3700,3700,0
20230705,170700,341187835,3700,3700,3700,3700,0
20230705,170600,341187835,3700,3700,3700,3700,0
20230705,170500,341187835,3700,3700,3700,3700,0
20230705,170400,341187835,3700,3700,3700,3700,0
20230705,170300,341187835,3700,3700,3700,3700,0
20230705,170200,341187835,3700,3700,3700,3700,0
20230705,170100,341187835,3700,3700,3700,3700,0
20230705,170000,341187835,3700,3700,3700,3700,0
20230705,165900,341187835,3700,3700,3700,3700,0
20230705,165800,341187835,3700,3700,3700,3700,0
20230705,165700,341187835,3700,3700,3700,3700,0
20230705,165600,341187835,3700,3700,3700,3700,0
20230705,165500,341187835,3700,3700,3700,3700,0
20230705,165400,341187835,3700,3700,3700,3700,0
20230705,165300,341187835,3700,3700,3700,3700,0
20230705,165200,341187835,3700,3700,3700,3700,0
20230705,165100,341187835,3700,3700,3700,3700,0
20230705,165000,341187835,3700,3700,3700,3700,1225
20230705,164900,341187835,3700,3700,3700,3700,0
20230705,164800,341187835,3700,3700,3700,3700,0
20230705,164700,341187835,3700,3700,3700,3700,0
20230705,164600,341187835,3700,3700,3700,3700,0
20230705,164500,341187835,3700,3700,3700,3700,0
20230705,164400,341187835,3700,3700,3700,3700,0
20230705,164300,341187835,3700,3700,3700,3700,0
20230705,164200,341187835,3700,3700,3700,3700,0
20230705,164100,341187835,3700,3700,3700,3700,0
20230705,164000,341187835,3700,3700,3700,3700,0
20230705,163900,341187835,3700,3700,3700,3700,0
20230705,163800,341187835,3700,3700,3700,3700,0
20230705,163700,341187835,3700,3700,3700,3700,0
20230705,163600,341187835,3700,3700,3700,3700,0
20230705,163500,341187835,3700,3700,3700,3700,0
20230705,163400,341187835,3700,3700,3700,3700,0
20230705,163300,341187835,3700,3700,3700,3700,0
20230705,163200,341187835,3700,3700,3700,3700,0
20230705,163100,341187835,3700,3700,3700,3700,0
20230705,163000,341187835,3700,3700,3700,3700,0
20230705,162900,341187835,3700,3700,3700,3700,0
20230705,162800,341187835,3700,3700,3700,3700,0
20230705,162700,341187835,3700,3700,3700,3700,0
20230705,162600,341187835,3700,3700,3700,3700,0
20230705,162500,341187835,3700,3700,3700,3700,0
20230705,162400,341187835,3700,3700,3700,3700,0
20230705,162300,341187835,3700,3700,3700,3700,0
20230705,162200,341187835,3700,3700,3700,3700,0
20230705,162100,341187835,3700,3700,3700,3700,0
20230705,162000,341187835,3700,3700,3700,3700,1225
20230705,161900,341187835,3700,3700,3700,3700,0
20230705,161800,341187835,3700,3700,3700,3700,0
20230705,161700,341187835,3700,3700,3700,3700,0
20230705,161600,341187835,3700,3700,3700,3700,0
20230705,161500,341187835,3700,3700,3700,3700,0
20230705,161400,341187835,3700,3700,3700,3700,0
20230705,161300,341187835,3700,3700,3700,3700,0
20230705,161200,341187835,3700,3700,3700,3700,0
20230705,161100,341187835,3700,3700,3700,3700,0
20230705,161000,341187835,3700,3700,3700,3700,0
20230705,160900,341187835,3700,3700,3700,3700,0
20230705,160800,341187835,3700,3700,3700,3700,0
20230705,160700,341187835,3700,3700,3700,3700,0
20230705,160600,341187835,3700,3700,3700,3700,0
20230705,160500,341187835,3700,3700,3700,3700,0
20230705,160400,341187835,3700,3700,3700,3700,0
20230705,160300,341187835,3700,3700,3700,3700,0
20230705,160200,341187835,3700,3700,3700,3700,0
20230705,160100,341187835,3700,3700,3700,3700,0
20230705,160000,341187835,3700,3700,3700,3700,0
20230705,155900,341187835,3700,3700,3700,3700,0
20230705,155800,341187835,3700,3700,3700,3700,0
20230705,155700,341187835,3700,3700,3700,3700,0
20230705,155600,341187835,3700,3700,3700,3700,0
20230705,155500,341187835,3700,3700,3700,3700,0
20230705,155400,341187835,3700,3700,3700,3700,0
20230705,155300,341187835,3700,3700,3700,3700,0
20230705,155200,341187835,3700,3700,3700,3700,0
20230705,155100,341187835,3700,3700,3700,3700,0
20230705,155000,341187835,3700,3700,3700,3700,1225
20230705,154900,341187835,3700,3700,3700,3700,0
20230705,154800,341187835,3700,3700,3700,3700,0
20230705,154700,341187835,3700,3700,3700,3700,0
20230705,154600,341187835,3700,3700,3700,3700,0
20230705,154500,341187835,3700,3700,3700,3700,0
20230705,154400,341187835,3700,3700,3700,3700,0
20230705,154300,341187835,3700,3700,3700,3700,0
20230705,154200,341187835,3700,3700,3700,3700,0
20230705,154100,341187835,3700,3700,3700,3700,0
20230705,154000,341187835,3700,3700,3700,3700,0
20230705,153900,341187835,3700,3700,3700,3700,0
20230705,153800,341187835,3700,3700,3700,3700,0
20230705,153700,341187835,3700,3700,3700,3700,0
20230705,153600,341187835,3700,3700,3700,3700,0
20230705,153500,341187835,3700,3700,3700,3700,0
20230705,153400,341187835,3700,3700,3700,3700,0
20230705,153300,341187835,3700,3700,3700,3700,0
20230705,153200,341187835,3700,3700,3700,3700,0
20230705,153100,341187835,3700,3700,3700,3700,0
20230705,153000,341187835,3700,3700,3700,3700,1225
20230705,152900,336655335,3680,3680,3680,3680,0
20230705,152800,336655335,3680,3680,3680,3680,0
20230705,152700,336655335,3680,3680,3680,3680,0
20230705,152600,336655335,3680,3680,3680,3680,0
20230705,152500,336655335,3680,3680,3680,3680,0
20230705,152400,336655335,3680,3680,3680,3680,0
20230705,152300,336655335,3680,3680,3680,3680,0
20230705,152200,336655335,3680,3680,3680,3680,0
20230705,152100,336655335,3680,3680,3680,3680,0
20230705,152000,336655335,3680,3680,3680,3680,0
20230705,151900,336655335,3680,3680,3680,3680,5
20230705,151800,336636935,3690,3680,3690,3680,137
20230705,151700,336132595,3685,3685,3685,3685,21
20230705,151600,336055210,3680,3680,3680,3680,875
20230705,151500,332835210,3680,3680,3680,3680,1030
20230705,151400,329044810,3680,3680,3685,3680,3
20230705,151300,329033765,3680,3680,3680,3680,105
20230705,151200,328647365,3685,3680,3685,3680,1104
20230705,151100,324579575,3680,3680,3680,3680,0
20230705,151000,324579575,3680,3680,3680,3680,2205
20230705,150900,316465175,3680,3680,3685,3680,392
20230705,150800,315021215,3680,3680,3680,3680,0
20230705,150700,315021215,3680,3680,3680,3680,94
20230705,150600,314675295,3680,3685,3685,3680,3003
20230705,150500,303624245,3680,3685,3685,3680,189
20230705,150400,302928220,3680,3680,3680,3680,92
20230705,150300,302589660,3685,3685,3685,3685,0
20230705,150200,302589660,3685,3680,3685,3680,91
20230705,150100,302254775,3680,3675,3680,3675,121
20230705,150000,301809975,3675,3675,3675,3675,44
20230705,145900,301648275,3680,3680,3680,3680,61
20230705,145800,301423795,3680,3680,3680,3680,244
20230705,145700,300525875,3680,3680,3680,3680,306
20230705,145600,299399795,3680,3680,3680,3680,82
20230705,145500,299098035,3680,3680,3680,3680,498
20230705,145400,297265395,3680,3680,3680,3680,0
20230705,145300,297265395,3680,3680,3680,3680,134
20230705,145200,296772275,3680,3680,3680,3680,2
20230705,145100,296764915,3680,3680,3680,3680,128
20230705,145000,296293875,3685,3680,3685,3680,199
20230705,144900,295561055,3680,3680,3680,3680,0
20230705,144800,295561055,3680,3685,3685,3680,145
20230705,144700,295027445,3680,3680,3680,3680,0
20230705,144600,295027445,3680,3685,3685,3680,102
20230705,144500,294652010,3685,3685,3685,3685,93
20230705,144400,294309305,3685,3680,3685,3680,2808
20230705,144300,283975805,3680,3680,3680,3680,0
20230705,144200,283975805,3680,3680,3680,3680,435
20230705,144100,282375005,3680,3680,3680,3680,0
20230705,144000,282375005,3680,3680,3680,3680,97
20230705,143900,282018045,3680,3680,3680,3680,132
20230705,143800,281532285,3680,3680,3680,3680,164
20230705,143700,280928765,3680,3680,3680,3680,130
20230705,143600,280450365,3680,3680,3680,3680,427
20230705,143500,278879005,3685,3680,3685,3680,192
20230705,143400,278172435,3680,3680,3680,3680,104
20230705,143300,277789715,3680,3680,3680,3680,128
20230705,143200,277318675,3685,3685,3685,3685,81
20230705,143100,277020190,3685,3680,3685,3680,106
20230705,143000,276630015,3680,3680,3680,3680,43
20230705,142900,276471775,3680,3680,3680,3680,213
20230705,142800,275687935,3680,3680,3680,3680,130
20230705,142700,275209535,3680,3680,3680,3680,0
20230705,142600,275209535,3680,3685,3685,3680,129
20230705,142500,274734600,3685,3685,3685,3685,389
20230705,142400,273301135,3685,3680,3685,3680,117
20230705,142300,272870215,3680,3680,3680,3680,85
20230705,142200,272557415,3685,3680,3685,3680,145
20230705,142100,272023490,3680,3680,3680,3680,43
20230705,142000,271865250,3680,3685,3685,3680,102
20230705,141900,271489875,3680,3680,3680,3680,44
20230705,141800,271327955,3680,3680,3680,3680,94
20230705,141700,270982035,3680,3680,3680,3680,143
20230705,141600,270455795,3685,3685,3685,3685,3
20230705,141500,270444740,3685,3680,3685,3680,314
20230705,141400,269288720,3675,3680,3680,3675,925
20230705,141300,265887650,3680,3680,3680,3680,163
20230705,141200,265287810,3680,3680,3680,3680,150
20230705,141100,264735810,3680,3680,3680,3680,68
20230705,141000,264485570,3680,3680,3680,3680,43
20230705,140900,264327330,3680,3680,3680,3680,204
20230705,140800,263576610,3680,3680,3680,3680,43
20230705,140700,263418370,3680,3680,3680,3680,100
20230705,140600,263050370,3680,3680,3680,3675,576
20230705,140500,260931105,3680,3680,3680,3680,135
20230705,140400,260434305,3680,3680,3680,3680,100
20230705,140300,260066305,3680,3680,3680,3680,145
20230705,140200,259532705,3680,3680,3680,3680,0
20230705,140100,259532705,3680,3680,3680,3680,659
20230705,140000,257107585,3680,3680,3680,3680,106
20230705,135900,256717505,3680,3680,3680,3680,43
20230705,135800,256559265,3680,3685,3685,3680,401
20230705,135700,255081985,3685,3685,3685,3680,89
20230705,135600,254754235,3685,3685,3685,3685,85
20230705,135500,254441010,3680,3680,3680,3680,70
20230705,135400,254183410,3680,3680,3680,3680,3236
20230705,135300,242274930,3680,3685,3685,3680,2710
20230705,135200,232289535,3685,3685,3685,3685,134
20230705,135100,231795745,3685,3685,3685,3685,0
20230705,135000,231795745,3685,3685,3685,3685,156
20230705,134900,231220885,3685,3685,3685,3685,100
20230705,134800,230852385,3685,3690,3690,3685,134
20230705,134700,230358140,3690,3690,3690,3690,0
20230705,134600,230358140,3690,3685,3690,3685,348
20230705,134500,229075120,3685,3685,3685,3685,44
20230705,134400,228912980,3690,3685,3690,3685,139
20230705,134300,228400515,3685,3685,3685,3685,44
20230705,134200,228238375,3685,3685,3685,3685,700
20230705,134100,225658875,3685,3685,3685,3685,125
20230705,134000,225198250,3685,3685,3685,3685,30
20230705,133900,225087700,3685,3685,3685,3685,127
20230705,133800,224619705,3690,3685,3690,3685,88
20230705,133700,224295375,3690,3690,3690,3690,4
20230705,133600,224280615,3685,3685,3685,3685,542
20230705,133500,222283345,3685,3685,3685,3685,98
20230705,133400,221922215,3685,3685,3685,3685,43
20230705,133300,221763760,3685,3685,3685,3685,97
20230705,133200,221406315,3685,3685,3685,3685,481
20230705,133100,219633830,3685,3685,3685,3685,85
20230705,133000,219320605,3685,3685,3685,3685,137
20230705,132900,218815760,3685,3685,3685,3685,2064
20230705,132800,211209920,3685,3690,3690,3685,725
20230705,132700,208535110,3690,3690,3690,3690,272
20230705,132600,207531430,3690,3690,3690,3690,0
20230705,132500,207531430,3690,3690,3690,3690,249
20230705,132400,206612620,3690,3690,3690,3690,83
20230705,132300,206306350,3690,3690,3690,3690,43
20230705,132200,206147680,3690,3690,3690,3690,96
20230705,132100,205793440,3690,3690,3690,3690,111
20230705,132000,205383850,3690,3690,3690,3690,405
20230705,131900,203889400,3690,3690,3690,3690,99
20230705,131800,203524090,3690,3690,3690,3690,43
20230705,131700,203365420,3690,3690,3690,3690,84
20230705,131600,203055460,3690,3690,3690,3690,131
20230705,131500,202572070,3690,3690,3690,3690,0
20230705,131400,202572070,3690,3690,3690,3690,129
20230705,131300,202096060,3690,3690,3690,3690,227
20230705,131200,201258430,3690,3690,3690,3690,43
20230705,131100,201099760,3690,3690,3690,3690,99
20230705,131000,200734450,3690,3690,3690,3690,98
20230705,130900,200372830,3690,3695,3695,3690,49
20230705,130800,200191995,3690,3690,3690,3690,103
20230705,130700,199811925,3690,3690,3690,3690,43
20230705,130600,199653255,3690,3695,3695,3690,404
20230705,130500,198160990,3695,3690,3695,3690,139
20230705,130400,197648075,3690,3690,3690,3690,456
20230705,130300,195965435,3690,3690,3690,3690,129
20230705,130200,195489425,3695,3690,3695,3690,129
20230705,130100,195013410,3690,3690,3690,3690,0
20230705,130000,195013410,3690,3690,3690,3690,138
20230705,125900,194504190,3690,3690,3690,3690,87
20230705,125800,194183160,3690,3690,3690,3690,44
20230705,125700,194020800,3695,3690,3695,3690,202
20230705,125600,193274920,3690,3690,3690,3690,43
20230705,125500,193116250,3690,3690,3690,3690,102
20230705,125400,192739870,3690,3690,3690,3690,135
20230705,125300,192241720,3690,3690,3690,3690,85
20230705,125200,191928070,3690,3690,3690,3690,50
20230705,125100,191743570,3685,3690,3690,3685,200
20230705,125000,191006310,3690,3685,3690,3685,181
20230705,124900,190339075,3685,3685,3685,3685,143
20230705,124800,189812120,3685,3685,3685,3685,150
20230705,124700,189259370,3685,3685,3685,3685,44
20230705,124600,189097230,3685,3685,3685,3685,87
20230705,124500,188776635,3685,3685,3685,3685,43
20230705,124400,188618180,3685,3690,3690,3685,133
20230705,124300,188127825,3685,3685,3685,3685,0
20230705,124200,188127825,3685,3685,3695,3685,65
20230705,124100,187888190,3685,3685,3685,3685,102
20230705,124000,187512320,3685,3685,3685,3685,142
20230705,123900,186989050,3685,3685,3685,3685,255
20230705,123800,186049375,3685,3685,3685,3685,127
20230705,123700,185581380,3690,3685,3690,3685,105
20230705,123600,185194450,3685,3685,3685,3685,144
20230705,123500,184663810,3685,3685,3685,3685,95
20230705,123400,184313735,3685,3685,3685,3685,43
20230705,123300,184155280,3685,3685,3685,3685,132
20230705,123200,183668860,3685,3685,3685,3685,100
20230705,123100,183300360,3685,3690,3690,3685,93
20230705,123000,182957410,3690,3690,3690,3690,100
20230705,122900,182588410,3690,3690,3690,3690,123
20230705,122800,182134540,3690,3690,3690,3690,228
20230705,122700,181293220,3690,3690,3690,3690,201
20230705,122600,180551530,3685,3685,3685,3685,88
20230705,122500,180227250,3685,3690,3690,3685,178
20230705,122400,179570435,3690,3690,3690,3690,107
20230705,122300,179175605,3690,3690,3690,3690,0
20230705,122200,179175605,3690,3690,3690,3690,143
20230705,122100,178647935,3690,3690,3690,3690,286
20230705,122000,177592595,3690,3685,3690,3685,245
20230705,121900,176688765,3685,3685,3685,3685,108
20230705,121800,176290785,3685,3685,3685,3685,170
20230705,121700,175664335,3690,3690,3690,3690,500
20230705,121600,173819335,3690,3685,3690,3685,75
20230705,121500,173542800,3695,3690,3695,3690,90
20230705,121400,173210645,3690,3690,3690,3690,0
20230705,121300,173210645,3690,3695,3695,3690,151
20230705,121200,172653450,3690,3690,3690,3690,108
20230705,121100,172254930,3690,3690,3690,3690,43
20230705,121000,172096260,3690,3690,3690,3690,1754
20230705,120900,165624000,3690,3685,3690,3685,49
20230705,120800,165443410,3685,3685,3685,3685,82
20230705,120700,165141240,3685,3685,3685,3685,506
20230705,120600,163276630,3685,3685,3685,3685,0
20230705,120500,163276630,3685,3685,3685,3685,85
20230705,120400,162963405,3685,3685,3685,3685,145
20230705,120300,162429080,3690,3690,3690,3690,0
20230705,120200,162429080,3690,3690,3690,3690,64
20230705,120100,162192920,3690,3690,3690,3690,357
20230705,120000,160875590,3690,3690,3690,3690,44
20230705,115900,160713230,3690,3690,3690,3690,100
20230705,115800,160344230,3690,3690,3690,3690,44
20230705,115700,160181870,3690,3690,3690,3690,152
20230705,115600,159620990,3690,3690,3690,3690,85
20230705,115500,159307340,3690,3690,3690,3690,43
20230705,115400,159148670,3690,3690,3690,3690,141
20230705,115300,158628380,3690,3690,3690,3690,163
20230705,115200,158026910,3690,3690,3690,3690,0
20230705,115100,158026910,3690,3690,3690,3690,130
20230705,115000,157547210,3690,3690,3690,3690,97
20230705,114900,157189280,3690,3690,3690,3690,170
20230705,114800,156561980,3690,3690,3690,3690,95
20230705,114700,156211430,3690,3690,3690,3690,501
20230705,114600,154362740,3690,3690,3690,3690,153
20230705,114500,153798170,3690,3690,3690,3690,90
20230705,114400,153466070,3690,3690,3690,3690,43
20230705,114300,153307400,3690,3690,3690,3690,97
20230705,114200,152949470,3690,3690,3690,3685,136
20230705,114100,152447845,3690,3690,3690,3690,0
20230705,114000,152447845,3690,3690,3690,3690,142
20230705,113900,151923865,3690,3690,3690,3690,113
20230705,113800,151506895,3695,3695,3695,3695,2
20230705,113700,151499505,3690,3695,3695,3690,142
20230705,113600,150975520,3690,3690,3690,3690,0
20230705,113500,150975520,3690,3690,3690,3690,969
20230705,113400,147399910,3690,3690,3690,3690,91
20230705,113300,147064120,3690,3690,3690,3690,43
20230705,113200,146905450,3690,3690,3690,3690,97
20230705,113100,146547520,3690,3690,3690,3690,294
20230705,113000,145462660,3690,3690,3690,3690,150
20230705,112900,144909160,3690,3690,3690,3690,94
20230705,112800,144562300,3690,3690,3695,3690,154
20230705,112700,143994030,3690,3690,3690,3690,0
20230705,112600,143994030,3690,3690,3690,3690,140
20230705,112500,143477430,3695,3690,3695,3690,90
20230705,112400,143145325,3690,3690,3690,3690,44
20230705,112300,142982965,3690,3690,3690,3690,103
20230705,112200,142602895,3690,3690,3690,3690,43
20230705,112100,142444225,3690,3690,3690,3690,1956
20230705,112000,135226585,3690,3685,3690,3685,226
20230705,111900,134393090,3690,3690,3690,3690,319
20230705,111800,133215980,3690,3690,3690,3690,102
20230705,111700,132839600,3690,3690,3690,3690,124
20230705,111600,132382040,3690,3690,3690,3690,0
20230705,111500,132382040,3690,3690,3690,3690,139
20230705,111400,131869130,3690,3690,3690,3690,340
20230705,111300,130614530,3690,3695,3695,3690,502
20230705,111200,128761650,3690,3690,3690,3690,100
20230705,111100,128392650,3690,3690,3690,3690,0
20230705,111000,128392650,3690,3695,3695,3690,137
20230705,110900,127887070,3690,3690,3690,3690,86
20230705,110800,127569730,3690,3690,3690,3690,43
20230705,110700,127411060,3690,3690,3690,3690,590
20230705,110600,125233960,3690,3690,3690,3690,149
20230705,110500,124684150,3690,3690,3690,3690,1
20230705,110400,124680460,3690,3690,3690,3690,138
20230705,110300,124171240,3690,3690,3690,3690,0
20230705,110200,124171240,3690,3695,3695,3690,261
20230705,110100,123206895,3695,3690,3695,3690,151
20230705,110000,122649630,3690,3690,3690,3690,1001
20230705,105900,118955940,3690,3690,3690,3690,138
20230705,105800,118446720,3690,3690,3690,3690,103
20230705,105700,118066650,3690,3690,3690,3690,43
20230705,105600,117907980,3690,3690,3690,3690,94
20230705,105500,117561120,3690,3690,3690,3690,145
20230705,105400,117026070,3690,3690,3690,3690,0
20230705,105300,117026070,3690,3690,3690,3690,113
20230705,105200,116609100,3690,3690,3690,3690,141
20230705,105100,116088810,3695,3695,3695,3695,5
20230705,105000,116070335,3690,3690,3690,3690,140
20230705,104900,115553735,3690,3690,3690,3690,290
20230705,104800,114483635,3690,3690,3690,3690,2666
20230705,104700,104646095,3695,3695,3695,3695,63
20230705,104600,104413310,3695,3695,3695,3695,43
20230705,104500,104254425,3695,3695,3695,3695,188
20230705,104400,103559765,3695,3695,3695,3695,202
20230705,104300,102813375,3695,3695,3695,3695,47
20230705,104200,102639710,3695,3695,3695,3695,89
20230705,104100,102310855,3695,3695,3695,3695,43
20230705,104000,102151970,3700,3695,3700,3695,501
20230705,103900,100298275,3695,3700,3700,3695,153
20230705,103800,99732905,3700,3695,3700,3695,103
20230705,103700,99352310,3700,3695,3700,3695,47
20230705,103600,99178625,3695,3695,3695,3695,95
20230705,103500,98827600,3695,3695,3695,3695,0
20230705,103400,98827600,3695,3700,3700,3695,507
20230705,103300,96952425,3700,3695,3700,3695,151
20230705,103200,96394245,3700,3700,3700,3695,48
20230705,103100,96216865,3695,3695,3700,3695,89
20230705,103000,95888005,3700,3700,3700,3695,156
20230705,102900,95311555,3695,3695,3695,3695,0
20230705,102800,95311555,3695,3695,3695,3695,259
20230705,102700,94354550,3700,3695,3700,3695,93
20230705,102600,94010870,3700,3700,3700,3700,3
20230705,102500,93999770,3695,3695,3700,3695,141
20230705,102400,93478760,3700,3700,3700,3700,2
20230705,102300,93471360,3695,3700,3700,3695,90
20230705,102200,93138795,3705,3695,3705,3695,99
20230705,102100,92772980,3705,3695,3705,3695,84
20230705,102000,92462395,3695,3695,3695,3695,1286
20230705,101900,87710625,3695,3695,3695,3695,135
20230705,101800,87211800,3695,3695,3695,3695,200
20230705,101700,86472800,3695,3695,3695,3695,398
20230705,101600,85002190,3695,3695,3695,3695,143
20230705,101500,84473805,3695,3695,3695,3695,383
20230705,101400,83058620,3695,3695,3695,3695,140
20230705,101300,82541320,3695,3695,3695,3695,0
20230705,101200,82541320,3695,3695,3695,3695,152
20230705,101100,81979680,3695,3695,3695,3695,120
20230705,101000,81536280,3695,3695,3695,3695,44
20230705,100900,81373700,3695,3695,3695,3695,89
20230705,100800,81044845,3695,3695,3695,3695,126
20230705,100700,80579275,3695,3695,3695,3695,0
20230705,100600,80579275,3695,3695,3695,3695,806
20230705,100500,77601105,3695,3695,3700,3695,629
20230705,100400,75274830,3700,3700,3700,3700,72
20230705,100300,75008430,3700,3700,3700,3700,151
20230705,100200,74449730,3705,3700,3705,3700,36
20230705,100100,74316465,3700,3700,3705,3700,127
20230705,100000,73846555,3695,3705,3705,3695,201
20230705,095900,73103730,3695,3705,3710,3695,3835
20230705,095800,58923905,3710,3705,3710,3705,112
20230705,095700,58508915,3710,3705,3710,3700,412
20230705,095600,56983605,3705,3705,3705,3700,51
20230705,095500,56794865,3705,3705,3705,3705,10
20230705,095400,56757815,3710,3700,3710,3700,170
20230705,095300,56128680,3700,3700,3700,3700,1
20230705,095200,56124980,3700,3700,3705,3700,383
20230705,095100,54706630,3705,3705,3705,3705,0
20230705,095000,54706630,3705,3700,3710,3700,50
20230705,094900,54521580,3710,3705,3710,3700,475
20230705,094800,52762930,3700,3705,3705,3700,200
20230705,094700,52022915,3700,3705,3705,3700,244
20230705,094600,51120110,3705,3700,3705,3700,411
20230705,094500,49599395,3700,3700,3705,3700,84
20230705,094400,49288440,3705,3715,3715,3705,3
20230705,094300,49277315,3700,3705,3715,3700,133
20230705,094200,48784905,3715,3710,3715,3710,12
20230705,094100,48740355,3710,3700,3710,3700,51
20230705,094000,48551590,3710,3705,3710,3705,774
20230705,093900,45680780,3705,3705,3705,3690,456
20230705,093800,43995925,3700,3700,3700,3700,59
20230705,093700,43777625,3705,3705,3705,3705,5
20230705,093600,43759100,3705,3700,3705,3700,82
20230705,093500,43455685,3705,3705,3705,3705,0
20230705,093400,43455685,3705,3695,3705,3695,1050
20230705,093300,39572195,3695,3695,3695,3690,75
20230705,093200,39295095,3695,3690,3695,3685,6047
20230705,093100,17006080,3690,3690,3695,3690,33
20230705,093000,16884295,3690,3690,3690,3690,5
20230705,092900,16865845,3695,3700,3700,3695,11
20230705,092800,16825175,3700,3700,3700,3700,0
20230705,092700,16825175,3700,3690,3700,3690,515
20230705,092600,14924785,3695,3690,3695,3690,85
20230705,092500,14611110,3690,3690,3695,3690,150
20230705,092400,14057605,3690,3690,3690,3690,1
20230705,092300,14053915,3690,3690,3690,3690,0
20230705,092200,14053915,3690,3690,3690,3690,68
20230705,092100,13802995,3690,3695,3695,3685,29
20230705,092000,13696010,3700,3700,3700,3700,0
20230705,091900,13696010,3700,3695,3700,3685,860
20230705,091800,10525940,3705,3705,3705,3705,5
20230705,091700,10507415,3705,3705,3705,3705,20
20230705,091600,10433315,3710,3710,3710,3710,0
20230705,091500,10433315,3710,3710,3710,3710,0
20230705,091400,10433315,3710,3710,3710,3710,0
20230705,091300,10433315,3710,3710,3710,3710,0
20230705,091200,10433315,3710,3710,3710,3710,5
20230705,091100,10414765,3710,3710,3710,3710,0
20230705,091000,10414765,3710,3710,3710,3710,342
20230705,090900,9145945,3710,3705,3710,3685,926
20230705,090800,5724570,3710,3710,3710,3710,39
20230705,090700,5579880,3710,3705,3715,3705,99
20230705,090600,5212395,3705,3705,3705,3705,0
20230705,090500,5212395,3705,3700,3705,3700,10
20230705,090400,5175390,3700,3700,3700,3700,1
20230705,090300,5171690,3690,3690,3690,3690,100
20230705,090200,4802690,3700,3700,3700,3700,1
20230705,090100,4798990,3690,3695,3700,3690,270
20230705,090000,3802235,3695,3685,3695,3685,1031