KissMeData/010580/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,4484165090,2810,2810,2810,2810,18434
20230705,185100,4484165090,2810,2810,2810,2810,0
20230705,185000,4484165090,2810,2810,2810,2810,0
20230705,184900,4484165090,2810,2810,2810,2810,0
20230705,184800,4484165090,2810,2810,2810,2810,0
20230705,184700,4484165090,2810,2810,2810,2810,0
20230705,184600,4484165090,2810,2810,2810,2810,0
20230705,184500,4484165090,2810,2810,2810,2810,0
20230705,184400,4484165090,2810,2810,2810,2810,0
20230705,184300,4484165090,2810,2810,2810,2810,0
20230705,184200,4484165090,2810,2810,2810,2810,0
20230705,184100,4484165090,2810,2810,2810,2810,0
20230705,184000,4484165090,2810,2810,2810,2810,0
20230705,183900,4484165090,2810,2810,2810,2810,0
20230705,183800,4484165090,2810,2810,2810,2810,0
20230705,183700,4484165090,2810,2810,2810,2810,0
20230705,183600,4484165090,2810,2810,2810,2810,0
20230705,183500,4484165090,2810,2810,2810,2810,0
20230705,183400,4484165090,2810,2810,2810,2810,0
20230705,183300,4484165090,2810,2810,2810,2810,0
20230705,183200,4484165090,2810,2810,2810,2810,0
20230705,183100,4484165090,2810,2810,2810,2810,0
20230705,183000,4484165090,2810,2810,2810,2810,0
20230705,182900,4484165090,2810,2810,2810,2810,0
20230705,182800,4484165090,2810,2810,2810,2810,0
20230705,182700,4484165090,2810,2810,2810,2810,0
20230705,182600,4484165090,2810,2810,2810,2810,0
20230705,182500,4484165090,2810,2810,2810,2810,0
20230705,182400,4484165090,2810,2810,2810,2810,0
20230705,182300,4484165090,2810,2810,2810,2810,0
20230705,182200,4484165090,2810,2810,2810,2810,18434
20230705,182100,4484165090,2810,2810,2810,2810,0
20230705,182000,4484165090,2810,2810,2810,2810,0
20230705,181900,4484165090,2810,2810,2810,2810,0
20230705,181800,4484165090,2810,2810,2810,2810,0
20230705,181700,4484165090,2810,2810,2810,2810,0
20230705,181600,4484165090,2810,2810,2810,2810,0
20230705,181500,4484165090,2810,2810,2810,2810,0
20230705,181400,4484165090,2810,2810,2810,2810,0
20230705,181300,4484165090,2810,2810,2810,2810,0
20230705,181200,4484165090,2810,2810,2810,2810,0
20230705,181100,4484165090,2810,2810,2810,2810,0
20230705,181000,4484165090,2810,2810,2810,2810,0
20230705,180900,4484165090,2810,2810,2810,2810,0
20230705,180800,4484165090,2810,2810,2810,2810,0
20230705,180700,4484165090,2810,2810,2810,2810,0
20230705,180600,4484165090,2810,2810,2810,2810,0
20230705,180500,4484165090,2810,2810,2810,2810,0
20230705,180400,4484165090,2810,2810,2810,2810,0
20230705,180300,4484165090,2810,2810,2810,2810,0
20230705,180200,4484165090,2810,2810,2810,2810,0
20230705,180100,4484165090,2810,2810,2810,2810,0
20230705,180000,4484165090,2810,2810,2810,2810,0
20230705,175900,4484165090,2810,2810,2810,2810,0
20230705,175800,4484165090,2810,2810,2810,2810,0
20230705,175700,4484165090,2810,2810,2810,2810,0
20230705,175600,4484165090,2810,2810,2810,2810,0
20230705,175500,4484165090,2810,2810,2810,2810,0
20230705,175400,4484165090,2810,2810,2810,2810,0
20230705,175300,4484165090,2810,2810,2810,2810,0
20230705,175200,4484165090,2810,2810,2810,2810,18434
20230705,175100,4484165090,2810,2810,2810,2810,0
20230705,175000,4484165090,2810,2810,2810,2810,0
20230705,174900,4484165090,2810,2810,2810,2810,0
20230705,174800,4484165090,2810,2810,2810,2810,0
20230705,174700,4484165090,2810,2810,2810,2810,0
20230705,174600,4484165090,2810,2810,2810,2810,0
20230705,174500,4484165090,2810,2810,2810,2810,0
20230705,174400,4484165090,2810,2810,2810,2810,0
20230705,174300,4484165090,2810,2810,2810,2810,0
20230705,174200,4484165090,2810,2810,2810,2810,0
20230705,174100,4484165090,2810,2810,2810,2810,0
20230705,174000,4484165090,2810,2810,2810,2810,0
20230705,173900,4484165090,2810,2810,2810,2810,0
20230705,173800,4484165090,2810,2810,2810,2810,0
20230705,173700,4484165090,2810,2810,2810,2810,0
20230705,173600,4484165090,2810,2810,2810,2810,0
20230705,173500,4484165090,2810,2810,2810,2810,0
20230705,173400,4484165090,2810,2810,2810,2810,0
20230705,173300,4484165090,2810,2810,2810,2810,0
20230705,173200,4484165090,2810,2810,2810,2810,0
20230705,173100,4484165090,2810,2810,2810,2810,0
20230705,173000,4484165090,2810,2810,2810,2810,0
20230705,172900,4484165090,2810,2810,2810,2810,0
20230705,172800,4484165090,2810,2810,2810,2810,0
20230705,172700,4484165090,2810,2810,2810,2810,0
20230705,172600,4484165090,2810,2810,2810,2810,0
20230705,172500,4484165090,2810,2810,2810,2810,0
20230705,172400,4484165090,2810,2810,2810,2810,0
20230705,172300,4484165090,2810,2810,2810,2810,0
20230705,172200,4484165090,2810,2810,2810,2810,18434
20230705,172100,4484165090,2810,2810,2810,2810,0
20230705,172000,4484165090,2810,2810,2810,2810,0
20230705,171900,4484165090,2810,2810,2810,2810,0
20230705,171800,4484165090,2810,2810,2810,2810,0
20230705,171700,4484165090,2810,2810,2810,2810,0
20230705,171600,4484165090,2810,2810,2810,2810,0
20230705,171500,4484165090,2810,2810,2810,2810,0
20230705,171400,4484165090,2810,2810,2810,2810,0
20230705,171300,4484165090,2810,2810,2810,2810,0
20230705,171200,4484165090,2810,2810,2810,2810,0
20230705,171100,4484165090,2810,2810,2810,2810,0
20230705,171000,4484165090,2810,2810,2810,2810,0
20230705,170900,4484165090,2810,2810,2810,2810,0
20230705,170800,4484165090,2810,2810,2810,2810,0
20230705,170700,4484165090,2810,2810,2810,2810,0
20230705,170600,4484165090,2810,2810,2810,2810,0
20230705,170500,4484165090,2810,2810,2810,2810,0
20230705,170400,4484165090,2810,2810,2810,2810,0
20230705,170300,4484165090,2810,2810,2810,2810,0
20230705,170200,4484165090,2810,2810,2810,2810,0
20230705,170100,4484165090,2810,2810,2810,2810,0
20230705,170000,4484165090,2810,2810,2810,2810,0
20230705,165900,4484165090,2810,2810,2810,2810,0
20230705,165800,4484165090,2810,2810,2810,2810,0
20230705,165700,4484165090,2810,2810,2810,2810,0
20230705,165600,4484165090,2810,2810,2810,2810,0
20230705,165500,4484165090,2810,2810,2810,2810,0
20230705,165400,4484165090,2810,2810,2810,2810,0
20230705,165300,4484165090,2810,2810,2810,2810,0
20230705,165200,4484165090,2810,2810,2810,2810,18434
20230705,165100,4484165090,2810,2810,2810,2810,0
20230705,165000,4484165090,2810,2810,2810,2810,0
20230705,164900,4484165090,2810,2810,2810,2810,0
20230705,164800,4484165090,2810,2810,2810,2810,0
20230705,164700,4484165090,2810,2810,2810,2810,0
20230705,164600,4484165090,2810,2810,2810,2810,0
20230705,164500,4484165090,2810,2810,2810,2810,0
20230705,164400,4484165090,2810,2810,2810,2810,0
20230705,164300,4484165090,2810,2810,2810,2810,0
20230705,164200,4484165090,2810,2810,2810,2810,0
20230705,164100,4484165090,2810,2810,2810,2810,0
20230705,164000,4484165090,2810,2810,2810,2810,0
20230705,163900,4484165090,2810,2810,2810,2810,0
20230705,163800,4484165090,2810,2810,2810,2810,0
20230705,163700,4484165090,2810,2810,2810,2810,0
20230705,163600,4484165090,2810,2810,2810,2810,0
20230705,163500,4484165090,2810,2810,2810,2810,0
20230705,163400,4484165090,2810,2810,2810,2810,0
20230705,163300,4484165090,2810,2810,2810,2810,0
20230705,163200,4484165090,2810,2810,2810,2810,0
20230705,163100,4484165090,2810,2810,2810,2810,0
20230705,163000,4484165090,2810,2810,2810,2810,0
20230705,162900,4484165090,2810,2810,2810,2810,0
20230705,162800,4484165090,2810,2810,2810,2810,0
20230705,162700,4484165090,2810,2810,2810,2810,0
20230705,162600,4484165090,2810,2810,2810,2810,0
20230705,162500,4484165090,2810,2810,2810,2810,0
20230705,162400,4484165090,2810,2810,2810,2810,0
20230705,162300,4484165090,2810,2810,2810,2810,0
20230705,162200,4484165090,2810,2810,2810,2810,18434
20230705,162100,4484165090,2810,2810,2810,2810,0
20230705,162000,4484165090,2810,2810,2810,2810,0
20230705,161900,4484165090,2810,2810,2810,2810,0
20230705,161800,4484165090,2810,2810,2810,2810,0
20230705,161700,4484165090,2810,2810,2810,2810,0
20230705,161600,4484165090,2810,2810,2810,2810,0
20230705,161500,4484165090,2810,2810,2810,2810,0
20230705,161400,4484165090,2810,2810,2810,2810,0
20230705,161300,4484165090,2810,2810,2810,2810,0
20230705,161200,4484165090,2810,2810,2810,2810,0
20230705,161100,4484165090,2810,2810,2810,2810,0
20230705,161000,4484165090,2810,2810,2810,2810,0
20230705,160900,4484165090,2810,2810,2810,2810,0
20230705,160800,4484165090,2810,2810,2810,2810,0
20230705,160700,4484165090,2810,2810,2810,2810,0
20230705,160600,4484165090,2810,2810,2810,2810,0
20230705,160500,4484165090,2810,2810,2810,2810,0
20230705,160400,4484165090,2810,2810,2810,2810,0
20230705,160300,4484165090,2810,2810,2810,2810,0
20230705,160200,4484165090,2810,2810,2810,2810,0
20230705,160100,4484165090,2810,2810,2810,2810,0
20230705,160000,4484165090,2810,2810,2810,2810,0
20230705,155900,4484165090,2810,2810,2810,2810,0
20230705,155800,4484165090,2810,2810,2810,2810,0
20230705,155700,4484165090,2810,2810,2810,2810,0
20230705,155600,4484165090,2810,2810,2810,2810,0
20230705,155500,4484165090,2810,2810,2810,2810,0
20230705,155400,4484165090,2810,2810,2810,2810,0
20230705,155300,4484165090,2810,2810,2810,2810,0
20230705,155200,4484165090,2810,2810,2810,2810,18434
20230705,155100,4484165090,2810,2810,2810,2810,0
20230705,155000,4484165090,2810,2810,2810,2810,0
20230705,154900,4484165090,2810,2810,2810,2810,0
20230705,154800,4484165090,2810,2810,2810,2810,0
20230705,154700,4484165090,2810,2810,2810,2810,0
20230705,154600,4484165090,2810,2810,2810,2810,0
20230705,154500,4484165090,2810,2810,2810,2810,0
20230705,154400,4484165090,2810,2810,2810,2810,0
20230705,154300,4484165090,2810,2810,2810,2810,0
20230705,154200,4484165090,2810,2810,2810,2810,0
20230705,154100,4484165090,2810,2810,2810,2810,0
20230705,154000,4484165090,2810,2810,2810,2810,0
20230705,153900,4484165090,2810,2810,2810,2810,0
20230705,153800,4484165090,2810,2810,2810,2810,0
20230705,153700,4484165090,2810,2810,2810,2810,0
20230705,153600,4484165090,2810,2810,2810,2810,0
20230705,153500,4484165090,2810,2810,2810,2810,0
20230705,153400,4484165090,2810,2810,2810,2810,0
20230705,153300,4484165090,2810,2810,2810,2810,0
20230705,153200,4484165090,2810,2810,2810,2810,0
20230705,153100,4484165090,2810,2810,2810,2810,0
20230705,153000,4484165090,2810,2810,2810,2810,18434
20230705,152900,4432365550,2805,2805,2805,2805,0
20230705,152800,4432365550,2805,2805,2805,2805,0
20230705,152700,4432365550,2805,2805,2805,2805,0
20230705,152600,4432365550,2805,2805,2805,2805,0
20230705,152500,4432365550,2805,2805,2805,2805,0
20230705,152400,4432365550,2805,2805,2805,2805,0
20230705,152300,4432365550,2805,2805,2805,2805,0
20230705,152200,4432365550,2805,2805,2805,2805,0
20230705,152100,4432365550,2805,2805,2805,2805,0
20230705,152000,4432365550,2805,2805,2805,2805,0
20230705,151900,4432365550,2805,2805,2815,2805,1948
20230705,151800,4426882970,2815,2810,2815,2800,2075
20230705,151700,4421043640,2800,2810,2810,2800,2491
20230705,151600,4414051865,2810,2810,2810,2805,4155
20230705,151500,4402382805,2805,2820,2820,2805,4195
20230705,151400,4390582040,2815,2815,2815,2815,1
20230705,151300,4390579225,2815,2815,2825,2815,3274
20230705,151200,4381352680,2815,2815,2815,2815,5268
20230705,151100,4366523260,2815,2810,2815,2810,3611
20230705,151000,4356371770,2810,2810,2815,2810,5683
20230705,150900,4340397540,2810,2810,2810,2810,3201
20230705,150800,4331402730,2810,2805,2810,2805,1120
20230705,150700,4328258640,2800,2805,2805,2795,4107
20230705,150600,4316767335,2805,2800,2805,2795,2367
20230705,150500,4310145315,2800,2805,2810,2800,4035
20230705,150400,4298842650,2805,2815,2815,2805,68
20230705,150300,4298651730,2820,2820,2820,2810,4288
20230705,150200,4286588280,2820,2825,2825,2820,1825
20230705,150100,4281441775,2820,2820,2820,2820,588
20230705,150000,4279783615,2825,2820,2825,2820,2143
20230705,145900,4273737705,2830,2830,2830,2820,3433
20230705,145800,4264046595,2830,2825,2830,2815,2473
20230705,145700,4257072700,2825,2825,2830,2820,6501
20230705,145600,4238684165,2830,2825,2830,2825,659
20230705,145500,4236822485,2825,2825,2835,2825,4520
20230705,145400,4224037210,2830,2825,2830,2825,415
20230705,145300,4222864035,2825,2820,2825,2820,4032
20230705,145200,4211485070,2815,2815,2820,2815,1553
20230705,145100,4207110875,2815,2815,2815,2810,2403
20230705,145000,4200346440,2815,2810,2815,2810,494
20230705,144900,4198956510,2810,2810,2815,2810,1750
20230705,144800,4194031265,2820,2815,2820,2810,3938
20230705,144700,4182947485,2815,2815,2815,2815,256
20230705,144600,4182226845,2820,2815,2820,2815,65
20230705,144500,4182043745,2820,2820,2820,2810,1183
20230705,144400,4178718495,2810,2810,2820,2810,2567
20230705,144300,4171497825,2810,2810,2810,2810,1600
20230705,144200,4167001825,2810,2805,2815,2805,2142
20230705,144100,4160987600,2810,2805,2810,2805,1661
20230705,144000,4156323860,2810,2805,2810,2805,139
20230705,143900,4155933455,2800,2810,2810,2800,416
20230705,143800,4154766710,2805,2810,2815,2800,2328
20230705,143700,4148238205,2810,2810,2815,2810,516
20230705,143600,4146788170,2810,2810,2810,2810,2
20230705,143500,4146782550,2810,2810,2810,2810,1234
20230705,143400,4143315010,2815,2815,2815,2810,240
20230705,143300,4142640490,2815,2815,2830,2810,6318
20230705,143200,4124776045,2815,2825,2830,2815,5374
20230705,143100,4109624825,2825,2830,2830,2825,1810
20230705,143000,4104503955,2830,2825,2830,2825,2885
20230705,142900,4096345295,2820,2820,2825,2815,2072
20230705,142800,4090498230,2820,2820,2825,2820,1698
20230705,142700,4085709720,2825,2820,2825,2820,3465
20230705,142600,4075933270,2810,2805,2820,2805,7913
20230705,142500,4053689350,2805,2800,2805,2800,284
20230705,142400,4052894145,2795,2795,2795,2790,714
20230705,142300,4050901055,2795,2790,2795,2790,463
20230705,142200,4049609230,2790,2800,2800,2790,1479
20230705,142100,4045481990,2805,2795,2805,2795,2077
20230705,142000,4039676615,2800,2800,2800,2795,697
20230705,141900,4037725465,2800,2800,2805,2800,3846
20230705,141800,4026956660,2800,2805,2805,2800,564
20230705,141700,4025377455,2800,2800,2805,2800,1319
20230705,141600,4021684250,2800,2800,2805,2795,1148
20230705,141500,4018469985,2800,2795,2800,2795,2504
20230705,141400,4011458795,2795,2800,2800,2795,1203
20230705,141300,4008090400,2800,2795,2800,2795,1366
20230705,141200,4004265610,2800,2805,2805,2800,651
20230705,141100,4002442560,2805,2800,2805,2800,1162
20230705,141000,3999188810,2800,2785,2800,2785,586
20230705,140900,3997549300,2785,2785,2785,2785,87
20230705,140800,3997307005,2785,2800,2800,2785,1374
20230705,140700,3993463875,2800,2790,2800,2790,739
20230705,140600,3991400265,2790,2790,2790,2785,252
20230705,140500,3990697940,2785,2785,2785,2785,650
20230705,140400,3988887690,2780,2780,2780,2780,1
20230705,140300,3988884910,2785,2785,2785,2785,1876
20230705,140200,3983660250,2785,2790,2790,2785,2073
20230705,140100,3977876830,2795,2790,2795,2790,13
20230705,140000,3977840555,2790,2790,2790,2790,75
20230705,135900,3977631305,2790,2795,2795,2790,1279
20230705,135800,3974058585,2795,2795,2795,2795,2553
20230705,135700,3966922950,2800,2800,2800,2795,524
20230705,135600,3965455950,2800,2800,2800,2800,1069
20230705,135500,3962462750,2800,2795,2800,2795,521
20230705,135400,3961004045,2800,2795,2800,2795,662
20230705,135300,3959153740,2795,2790,2800,2790,2534
20230705,135200,3952076305,2795,2790,2795,2790,1071
20230705,135100,3949088200,2790,2790,2790,2785,322
20230705,135000,3948190825,2795,2790,2795,2790,2052
20230705,134900,3942465465,2790,2795,2800,2790,1362
20230705,134800,3938659540,2795,2790,2795,2780,893
20230705,134700,3936165210,2785,2790,2790,2785,254
20230705,134600,3935457815,2775,2780,2780,2775,3059
20230705,134500,3926954090,2795,2790,2795,2790,101
20230705,134400,3926672295,2790,2775,2790,2775,2294
20230705,134300,3920305680,2780,2775,2795,2775,1972
20230705,134200,3914808725,2780,2775,2780,2765,4082
20230705,134100,3903497265,2775,2790,2790,2775,3289
20230705,134000,3894337330,2790,2785,2795,2785,612
20230705,133900,3892629845,2790,2780,2795,2780,2498
20230705,133800,3885663575,2785,2785,2785,2775,260
20230705,133700,3884939715,2770,2780,2780,2770,18850
20230705,133600,3832662165,2780,2790,2790,2780,5271
20230705,133500,3818001415,2790,2790,2790,2790,1
20230705,133400,3817998625,2785,2790,2790,2785,63
20230705,133300,3817822920,2785,2785,2785,2780,6877
20230705,133200,3798701925,2780,2785,2790,2780,4729
20230705,133100,3785532440,2785,2790,2795,2785,1355
20230705,133000,3781756810,2790,2785,2795,2785,1303
20230705,132900,3778127270,2790,2800,2800,2790,161
20230705,132800,3777677870,2795,2800,2805,2795,2235
20230705,132700,3771427070,2805,2805,2805,2800,163
20230705,132600,3770969875,2805,2805,2805,2805,196
20230705,132500,3770420095,2800,2800,2800,2795,839
20230705,132400,3768072490,2795,2795,2805,2795,2076
20230705,132300,3762267190,2790,2795,2800,2785,4218
20230705,132200,3750505315,2800,2790,2800,2790,2472
20230705,132100,3743608145,2790,2800,2800,2785,11213
20230705,132000,3712286010,2805,2800,2810,2800,1835
20230705,131900,3707137825,2800,2810,2810,2800,16877
20230705,131800,3659859670,2810,2820,2820,2810,4209
20230705,131700,3648032280,2815,2825,2825,2815,342
20230705,131600,3647069435,2825,2820,2825,2815,581
20230705,131500,3645431975,2825,2820,2825,2820,221
20230705,131400,3644808250,2830,2820,2835,2820,650
20230705,131300,3642971470,2815,2815,2820,2810,1520
20230705,131200,3638693260,2815,2815,2820,2815,2182
20230705,131100,3632550905,2820,2820,2820,2820,334
20230705,131000,3631609025,2815,2825,2835,2815,1763
20230705,130900,3626629565,2820,2820,2820,2815,310
20230705,130800,3625756340,2825,2825,2825,2815,3309
20230705,130700,3616424630,2820,2830,2830,2820,4248
20230705,130600,3604423285,2830,2830,2840,2825,1752
20230705,130500,3599465535,2835,2835,2840,2825,177
20230705,130400,3598964350,2840,2840,2840,2825,174
20230705,130300,3598472635,2840,2840,2840,2840,0
20230705,130200,3598472635,2840,2830,2840,2825,586
20230705,130100,3596816215,2845,2845,2845,2845,4
20230705,130000,3596804835,2845,2845,2850,2825,6491
20230705,125900,3578407795,2850,2850,2850,2850,1
20230705,125800,3578404945,2850,2850,2850,2845,3413
20230705,125700,3568694395,2850,2845,2850,2845,360
20230705,125600,3567670095,2845,2845,2845,2840,847
20230705,125500,3565262055,2840,2845,2850,2840,2091
20230705,125400,3559315220,2845,2855,2855,2845,5931
20230705,125300,3542412690,2850,2850,2860,2850,5357
20230705,125200,3527116670,2850,2850,2855,2850,4962
20230705,125100,3512974965,2845,2850,2850,2845,688
20230705,125000,3511016845,2845,2850,2850,2845,2273
20230705,124900,3504546740,2845,2850,2850,2840,2504
20230705,124800,3497416205,2850,2840,2850,2835,3702
20230705,124700,3486897170,2835,2830,2835,2825,2290
20230705,124600,3480409145,2830,2825,2830,2825,726
20230705,124500,3478358075,2830,2830,2835,2830,1659
20230705,124400,3473663095,2830,2835,2835,2830,409
20230705,124300,3472505045,2825,2840,2840,2825,4203
20230705,124200,3460596705,2840,2830,2840,2820,2108
20230705,124100,3454618530,2830,2825,2830,2820,1846
20230705,124000,3449401055,2830,2810,2830,2805,14431
20230705,123900,3408777350,2815,2820,2820,2815,3642
20230705,123800,3398525105,2815,2810,2820,2810,820
20230705,123700,3396215395,2810,2820,2820,2805,7470
20230705,123600,3375224680,2825,2820,2830,2820,5012
20230705,123500,3361090775,2825,2825,2840,2820,1890
20230705,123400,3355754065,2820,2825,2825,2820,1519
20230705,123300,3351466015,2825,2830,2830,2825,2701
20230705,123200,3343831130,2830,2830,2830,2830,1423
20230705,123100,3339804040,2825,2835,2840,2825,2240
20230705,123000,3333453665,2835,2820,2835,2820,4074
20230705,122900,3321926740,2825,2835,2835,2825,4431
20230705,122800,3309395110,2840,2840,2840,2840,1575
20230705,122700,3304922110,2840,2840,2840,2835,1318
20230705,122600,3301183575,2840,2845,2845,2835,298
20230705,122500,3300338135,2840,2835,2840,2830,3332
20230705,122400,3290899440,2840,2835,2840,2825,4044
20230705,122300,3279457150,2835,2855,2855,2835,5408
20230705,122200,3264077350,2850,2850,2855,2845,2026
20230705,122100,3258304255,2850,2860,2860,2850,2405
20230705,122000,3251443380,2860,2860,2860,2860,911
20230705,121900,3248837920,2860,2850,2860,2845,1868
20230705,121800,3243517695,2845,2855,2855,2845,6496
20230705,121700,3224990790,2855,2850,2855,2850,38
20230705,121600,3224882305,2850,2850,2860,2850,1035
20230705,121500,3221927330,2850,2850,2870,2845,8949
20230705,121400,3196388125,2850,2870,2870,2850,9376
20230705,121300,3169506055,2870,2855,2875,2845,2044
20230705,121200,3163664730,2850,2870,2875,2850,3236
20230705,121100,3154386415,2875,2870,2880,2870,13603
20230705,121000,3115292440,2870,2870,2875,2865,16192
20230705,120900,3068806845,2865,2865,2870,2865,6188
20230705,120800,3051075670,2865,2850,2865,2850,11378
20230705,120700,3018592410,2855,2845,2855,2845,2441
20230705,120600,3011628120,2845,2855,2855,2845,2113
20230705,120500,3005599690,2855,2845,2855,2845,5585
20230705,120400,2989664145,2845,2850,2850,2840,2851
20230705,120300,2981551745,2845,2855,2855,2845,2655
20230705,120200,2973983775,2855,2855,2860,2855,2235
20230705,120100,2967599500,2855,2840,2855,2840,4410
20230705,120000,2955037495,2835,2830,2840,2825,6716
20230705,115900,2936036240,2830,2830,2830,2825,24
20230705,115800,2935968345,2830,2825,2830,2825,810
20230705,115700,2933679595,2825,2825,2835,2825,400
20230705,115600,2932548885,2835,2840,2840,2825,2711
20230705,115500,2924888360,2830,2835,2845,2830,10874
20230705,115400,2894106765,2835,2845,2850,2835,2669
20230705,115300,2886524535,2845,2845,2850,2840,2113
20230705,115200,2880512735,2850,2850,2860,2850,4177
20230705,115100,2868604600,2850,2860,2860,2850,2253
20230705,115000,2862175750,2865,2845,2865,2845,14328
20230705,114900,2821261160,2845,2845,2845,2835,4281
20230705,114800,2809103715,2840,2850,2850,2840,1232
20230705,114700,2805592725,2840,2840,2845,2835,3446
20230705,114600,2795800550,2840,2840,2845,2840,335
20230705,114500,2794849035,2840,2835,2840,2825,1586
20230705,114400,2790350335,2820,2840,2840,2820,10565
20230705,114300,2760395995,2845,2855,2860,2840,11626
20230705,114200,2727237495,2855,2855,2860,2850,15393
20230705,114100,2683345070,2860,2855,2860,2855,7840
20230705,114000,2660953855,2855,2860,2860,2850,17065
20230705,113900,2612243080,2855,2865,2870,2855,30325
20230705,113800,2525404595,2865,2860,2870,2850,47433
20230705,113700,2389643965,2855,2845,2855,2840,23638
20230705,113600,2322301865,2845,2820,2845,2815,8959
20230705,113500,2296940115,2820,2815,2820,2815,2307
20230705,113400,2290445895,2815,2820,2820,2815,266
20230705,113300,2289696370,2825,2805,2825,2805,38082
20230705,113200,2182682910,2805,2805,2805,2795,3513
20230705,113100,2172831655,2805,2800,2805,2795,9573
20230705,113000,2146023465,2795,2805,2805,2795,2412
20230705,112900,2139268220,2795,2800,2810,2795,4799
20230705,112800,2125820895,2800,2810,2810,2795,8774
20230705,112700,2101218745,2810,2825,2825,2810,989
20230705,112600,2098436995,2810,2825,2825,2810,9279
20230705,112500,2072313330,2825,2835,2835,2810,4220
20230705,112400,2060402575,2835,2815,2840,2815,3592
20230705,112300,2050239025,2815,2820,2825,2815,7842
20230705,112200,2028128460,2830,2825,2830,2815,3288
20230705,112100,2018841770,2815,2830,2830,2815,4574
20230705,112000,2005943145,2830,2830,2835,2830,5748
20230705,111900,1989663195,2835,2835,2840,2830,6968
20230705,111800,1969882750,2845,2835,2845,2820,27416
20230705,111700,1892123870,2835,2805,2840,2805,78998
20230705,111600,1669579750,2810,2800,2810,2800,13573
20230705,111500,1631506360,2805,2795,2805,2795,15334
20230705,111400,1588567610,2795,2795,2800,2790,1533
20230705,111300,1584280225,2795,2795,2800,2790,2178
20230705,111200,1578192620,2800,2790,2800,2790,2719
20230705,111100,1570593005,2790,2790,2800,2790,353
20230705,111000,1569606890,2800,2800,2800,2795,1301
20230705,110900,1565964705,2785,2790,2800,2785,2915
20230705,110800,1557819835,2790,2800,2800,2790,2510
20230705,110700,1550792710,2795,2795,2795,2795,1324
20230705,110600,1547092130,2800,2770,2800,2765,16496
20230705,110500,1501050025,2780,2770,2780,2770,610
20230705,110400,1499360225,2770,2770,2770,2770,721
20230705,110300,1497363055,2770,2770,2770,2770,500
20230705,110200,1495978055,2770,2775,2785,2760,4821
20230705,110100,1482590770,2775,2770,2775,2770,933
20230705,110000,1480002575,2770,2770,2770,2760,1275
20230705,105900,1476470875,2770,2770,2770,2760,848
20230705,105800,1474122915,2770,2750,2770,2750,1485
20230705,105700,1470039145,2770,2750,2770,2750,597
20230705,105600,1468397240,2770,2755,2770,2750,9762
20230705,105500,1441505880,2770,2765,2770,2755,8997
20230705,105400,1416673260,2770,2770,2775,2770,1381
20230705,105300,1412847885,2775,2780,2780,2775,109
20230705,105200,1412545340,2780,2785,2785,2780,313
20230705,105100,1411673820,2785,2785,2785,2770,3854
20230705,105000,1400973570,2785,2780,2785,2780,1253
20230705,104900,1397490220,2780,2785,2785,2770,2127
20230705,104800,1391583330,2785,2770,2785,2770,3788
20230705,104700,1381060185,2755,2770,2770,2755,3352
20230705,104600,1371801975,2750,2770,2770,2750,2700
20230705,104500,1364365490,2770,2770,2770,2770,11
20230705,104400,1364335020,2775,2775,2775,2755,476
20230705,104300,1363020650,2770,2770,2770,2770,1409
20230705,104200,1359117720,2770,2755,2770,2755,945
20230705,104100,1356514120,2760,2755,2760,2755,2904
20230705,104000,1348512080,2755,2760,2765,2755,4775
20230705,103900,1335354780,2760,2760,2760,2760,3489
20230705,103800,1325725140,2760,2760,2765,2760,719
20230705,103700,1323737170,2765,2760,2765,2760,144
20230705,103600,1323339725,2770,2765,2770,2760,1688
20230705,103500,1318669955,2770,2770,2770,2770,192
20230705,103400,1318138115,2770,2775,2775,2765,1410
20230705,103300,1314230210,2775,2780,2780,2775,135
20230705,103200,1313855580,2775,2770,2775,2765,1789
20230705,103100,1308899545,2770,2775,2780,2765,1848
20230705,103000,1303777730,2775,2775,2780,2770,1843
20230705,102900,1298663360,2775,2775,2780,2765,3244
20230705,102800,1289666940,2775,2790,2790,2775,13614
20230705,102700,1251819575,2795,2795,2800,2790,2063
20230705,102600,1246057870,2795,2800,2800,2790,2664
20230705,102500,1238608990,2800,2795,2800,2785,9896
20230705,102400,1210961570,2795,2795,2795,2785,5487
20230705,102300,1195627040,2795,2790,2795,2785,4137
20230705,102200,1184088250,2790,2785,2795,2780,10754
20230705,102100,1154061790,2785,2780,2790,2780,4817
20230705,102000,1140646615,2780,2775,2785,2775,3821
20230705,101900,1130028230,2775,2780,2780,2775,2205
20230705,101800,1123901180,2780,2790,2795,2780,3417
20230705,101700,1114379505,2790,2785,2790,2785,8143
20230705,101600,1091667985,2785,2790,2790,2785,4225
20230705,101500,1079901355,2785,2790,2795,2785,3845
20230705,101400,1069176495,2790,2785,2795,2775,13302
20230705,101300,1032051610,2775,2770,2790,2770,19775
20230705,101200,977114005,2770,2770,2780,2770,11719
20230705,101100,944642720,2775,2780,2785,2755,18246
20230705,101000,893989185,2775,2765,2780,2760,28952
20230705,100900,813873880,2765,2750,2765,2750,22985
20230705,100800,750450195,2750,2740,2755,2730,27375
20230705,100700,675244400,2735,2720,2745,2720,39376
20230705,100600,567721495,2720,2715,2720,2715,912
20230705,100500,565243355,2715,2720,2720,2715,367
20230705,100400,564245865,2720,2720,2720,2720,363
20230705,100300,563258505,2720,2715,2720,2715,781
20230705,100200,561136250,2705,2715,2715,2705,73
20230705,100100,560938285,2715,2705,2715,2705,1116
20230705,100000,557911105,2700,2710,2710,2700,1089
20230705,095900,554966020,2710,2715,2715,2710,1048
20230705,095800,552125060,2720,2715,2720,2715,3451
20230705,095700,542753650,2715,2720,2720,2715,3483
20230705,095600,533290120,2720,2720,2720,2715,1740
20230705,095500,528557820,2720,2720,2720,2715,2607
20230705,095400,521466805,2715,2720,2720,2715,524
20230705,095300,520041675,2720,2720,2720,2715,693
20230705,095200,518156865,2720,2720,2720,2720,1483
20230705,095100,514123105,2720,2725,2730,2715,8858
20230705,095000,489990000,2730,2720,2730,2720,6142
20230705,094900,473245405,2710,2720,2725,2710,6855
20230705,094800,454580405,2720,2705,2725,2705,20284
20230705,094700,399471260,2700,2710,2710,2700,2351
20230705,094600,393112550,2705,2710,2710,2700,707
20230705,094500,391197885,2715,2700,2715,2690,16356
20230705,094400,346914385,2695,2690,2695,2690,1861
20230705,094300,341903990,2695,2685,2695,2685,1003
20230705,094200,339207555,2685,2695,2695,2685,3253
20230705,094100,330462145,2695,2690,2695,2690,1209
20230705,094000,327204080,2690,2690,2695,2690,2642
20230705,093900,320087545,2690,2685,2690,2685,2242
20230705,093800,314058695,2680,2690,2690,2680,2139
20230705,093700,308315005,2690,2690,2690,2690,339
20230705,093600,307403095,2690,2690,2690,2690,1103
20230705,093500,304436025,2685,2675,2685,2660,6149
20230705,093400,288037845,2675,2685,2685,2675,1339
20230705,093300,284452640,2680,2680,2680,2680,0
20230705,093200,284452640,2680,2680,2690,2680,1755
20230705,093100,279742500,2680,2690,2690,2680,838
20230705,093000,277493280,2690,2690,2695,2685,3647
20230705,092900,267683795,2695,2690,2695,2690,335
20230705,092800,266782630,2690,2690,2690,2690,20
20230705,092700,266728830,2680,2670,2680,2670,1815
20230705,092600,261880880,2670,2665,2670,2665,1019
20230705,092500,259160730,2665,2670,2670,2665,1271
20230705,092400,255770940,2670,2665,2670,2665,2078
20230705,092300,250231370,2665,2690,2690,2665,3213
20230705,092200,241640100,2690,2690,2690,2690,822
20230705,092100,239428920,2700,2695,2700,2695,1497
20230705,092000,235392670,2700,2695,2700,2695,5161
20230705,091900,221468005,2700,2700,2700,2695,3030
20230705,091800,213288470,2705,2695,2720,2695,17876
20230705,091700,164877230,2695,2680,2695,2680,1070
20230705,091600,161999515,2675,2660,2675,2660,2887
20230705,091500,154304895,2660,2675,2675,2660,2546
20230705,091400,147503150,2670,2665,2670,2660,1602
20230705,091300,143238820,2665,2655,2665,2655,1406
20230705,091200,139495145,2655,2660,2660,2655,401
20230705,091100,138428560,2660,2660,2660,2655,4973
20230705,091000,125205970,2660,2660,2660,2655,565
20230705,090900,123703615,2660,2660,2660,2660,641
20230705,090800,121998555,2665,2660,2665,2655,1439
20230705,090700,118170310,2665,2670,2670,2665,3328
20230705,090600,109301140,2665,2680,2680,2665,1662
20230705,090500,104864005,2680,2675,2680,2670,1108
20230705,090400,101900100,2680,2680,2680,2675,1889
20230705,090300,96843670,2680,2695,2700,2680,734
20230705,090200,94872630,2690,2700,2700,2690,897
20230705,090100,92454005,2695,2680,2695,2670,3123
20230705,090000,84068170,2680,2685,2685,2665,30515