KissMeData/010820/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,2305759135,4110,4110,4110,4110,16453
20230705,185100,2305759135,4110,4110,4110,4110,0
20230705,185000,2305759135,4110,4110,4110,4110,0
20230705,184900,2305759135,4110,4110,4110,4110,0
20230705,184800,2305759135,4110,4110,4110,4110,0
20230705,184700,2305759135,4110,4110,4110,4110,0
20230705,184600,2305759135,4110,4110,4110,4110,0
20230705,184500,2305759135,4110,4110,4110,4110,0
20230705,184400,2305759135,4110,4110,4110,4110,0
20230705,184300,2305759135,4110,4110,4110,4110,0
20230705,184200,2305759135,4110,4110,4110,4110,0
20230705,184100,2305759135,4110,4110,4110,4110,0
20230705,184000,2305759135,4110,4110,4110,4110,0
20230705,183900,2305759135,4110,4110,4110,4110,0
20230705,183800,2305759135,4110,4110,4110,4110,0
20230705,183700,2305759135,4110,4110,4110,4110,0
20230705,183600,2305759135,4110,4110,4110,4110,0
20230705,183500,2305759135,4110,4110,4110,4110,0
20230705,183400,2305759135,4110,4110,4110,4110,0
20230705,183300,2305759135,4110,4110,4110,4110,0
20230705,183200,2305759135,4110,4110,4110,4110,0
20230705,183100,2305759135,4110,4110,4110,4110,0
20230705,183000,2305759135,4110,4110,4110,4110,0
20230705,182900,2305759135,4110,4110,4110,4110,0
20230705,182800,2305759135,4110,4110,4110,4110,0
20230705,182700,2305759135,4110,4110,4110,4110,0
20230705,182600,2305759135,4110,4110,4110,4110,0
20230705,182500,2305759135,4110,4110,4110,4110,0
20230705,182400,2305759135,4110,4110,4110,4110,0
20230705,182300,2305759135,4110,4110,4110,4110,0
20230705,182200,2305759135,4110,4110,4110,4110,16453
20230705,182100,2305759135,4110,4110,4110,4110,0
20230705,182000,2305759135,4110,4110,4110,4110,0
20230705,181900,2305759135,4110,4110,4110,4110,0
20230705,181800,2305759135,4110,4110,4110,4110,0
20230705,181700,2305759135,4110,4110,4110,4110,0
20230705,181600,2305759135,4110,4110,4110,4110,0
20230705,181500,2305759135,4110,4110,4110,4110,0
20230705,181400,2305759135,4110,4110,4110,4110,0
20230705,181300,2305759135,4110,4110,4110,4110,0
20230705,181200,2305759135,4110,4110,4110,4110,0
20230705,181100,2305759135,4110,4110,4110,4110,0
20230705,181000,2305759135,4110,4110,4110,4110,0
20230705,180900,2305759135,4110,4110,4110,4110,0
20230705,180800,2305759135,4110,4110,4110,4110,0
20230705,180700,2305759135,4110,4110,4110,4110,0
20230705,180600,2305759135,4110,4110,4110,4110,0
20230705,180500,2305759135,4110,4110,4110,4110,0
20230705,180400,2305759135,4110,4110,4110,4110,0
20230705,180300,2305759135,4110,4110,4110,4110,0
20230705,180200,2305759135,4110,4110,4110,4110,0
20230705,180100,2305759135,4110,4110,4110,4110,0
20230705,180000,2305759135,4110,4110,4110,4110,0
20230705,175900,2305759135,4110,4110,4110,4110,0
20230705,175800,2305759135,4110,4110,4110,4110,0
20230705,175700,2305759135,4110,4110,4110,4110,0
20230705,175600,2305759135,4110,4110,4110,4110,0
20230705,175500,2305759135,4110,4110,4110,4110,0
20230705,175400,2305759135,4110,4110,4110,4110,0
20230705,175300,2305759135,4110,4110,4110,4110,0
20230705,175200,2305759135,4110,4110,4110,4110,16453
20230705,175100,2305759135,4110,4110,4110,4110,0
20230705,175000,2305759135,4110,4110,4110,4110,0
20230705,174900,2305759135,4110,4110,4110,4110,0
20230705,174800,2305759135,4110,4110,4110,4110,0
20230705,174700,2305759135,4110,4110,4110,4110,0
20230705,174600,2305759135,4110,4110,4110,4110,0
20230705,174500,2305759135,4110,4110,4110,4110,0
20230705,174400,2305759135,4110,4110,4110,4110,0
20230705,174300,2305759135,4110,4110,4110,4110,0
20230705,174200,2305759135,4110,4110,4110,4110,0
20230705,174100,2305759135,4110,4110,4110,4110,0
20230705,174000,2305759135,4110,4110,4110,4110,0
20230705,173900,2305759135,4110,4110,4110,4110,0
20230705,173800,2305759135,4110,4110,4110,4110,0
20230705,173700,2305759135,4110,4110,4110,4110,0
20230705,173600,2305759135,4110,4110,4110,4110,0
20230705,173500,2305759135,4110,4110,4110,4110,0
20230705,173400,2305759135,4110,4110,4110,4110,0
20230705,173300,2305759135,4110,4110,4110,4110,0
20230705,173200,2305759135,4110,4110,4110,4110,0
20230705,173100,2305759135,4110,4110,4110,4110,0
20230705,173000,2305759135,4110,4110,4110,4110,0
20230705,172900,2305759135,4110,4110,4110,4110,0
20230705,172800,2305759135,4110,4110,4110,4110,0
20230705,172700,2305759135,4110,4110,4110,4110,0
20230705,172600,2305759135,4110,4110,4110,4110,0
20230705,172500,2305759135,4110,4110,4110,4110,0
20230705,172400,2305759135,4110,4110,4110,4110,0
20230705,172300,2305759135,4110,4110,4110,4110,0
20230705,172200,2305759135,4110,4110,4110,4110,16453
20230705,172100,2305759135,4110,4110,4110,4110,0
20230705,172000,2305759135,4110,4110,4110,4110,0
20230705,171900,2305759135,4110,4110,4110,4110,0
20230705,171800,2305759135,4110,4110,4110,4110,0
20230705,171700,2305759135,4110,4110,4110,4110,0
20230705,171600,2305759135,4110,4110,4110,4110,0
20230705,171500,2305759135,4110,4110,4110,4110,0
20230705,171400,2305759135,4110,4110,4110,4110,0
20230705,171300,2305759135,4110,4110,4110,4110,0
20230705,171200,2305759135,4110,4110,4110,4110,0
20230705,171100,2305759135,4110,4110,4110,4110,0
20230705,171000,2305759135,4110,4110,4110,4110,0
20230705,170900,2305759135,4110,4110,4110,4110,0
20230705,170800,2305759135,4110,4110,4110,4110,0
20230705,170700,2305759135,4110,4110,4110,4110,0
20230705,170600,2305759135,4110,4110,4110,4110,0
20230705,170500,2305759135,4110,4110,4110,4110,0
20230705,170400,2305759135,4110,4110,4110,4110,0
20230705,170300,2305759135,4110,4110,4110,4110,0
20230705,170200,2305759135,4110,4110,4110,4110,0
20230705,170100,2305759135,4110,4110,4110,4110,0
20230705,170000,2305759135,4110,4110,4110,4110,0
20230705,165900,2305759135,4110,4110,4110,4110,0
20230705,165800,2305759135,4110,4110,4110,4110,0
20230705,165700,2305759135,4110,4110,4110,4110,0
20230705,165600,2305759135,4110,4110,4110,4110,0
20230705,165500,2305759135,4110,4110,4110,4110,0
20230705,165400,2305759135,4110,4110,4110,4110,0
20230705,165300,2305759135,4110,4110,4110,4110,0
20230705,165200,2305759135,4110,4110,4110,4110,16453
20230705,165100,2305759135,4110,4110,4110,4110,0
20230705,165000,2305759135,4110,4110,4110,4110,0
20230705,164900,2305759135,4110,4110,4110,4110,0
20230705,164800,2305759135,4110,4110,4110,4110,0
20230705,164700,2305759135,4110,4110,4110,4110,0
20230705,164600,2305759135,4110,4110,4110,4110,0
20230705,164500,2305759135,4110,4110,4110,4110,0
20230705,164400,2305759135,4110,4110,4110,4110,0
20230705,164300,2305759135,4110,4110,4110,4110,0
20230705,164200,2305759135,4110,4110,4110,4110,0
20230705,164100,2305759135,4110,4110,4110,4110,0
20230705,164000,2305759135,4110,4110,4110,4110,0
20230705,163900,2305759135,4110,4110,4110,4110,0
20230705,163800,2305759135,4110,4110,4110,4110,0
20230705,163700,2305759135,4110,4110,4110,4110,0
20230705,163600,2305759135,4110,4110,4110,4110,0
20230705,163500,2305759135,4110,4110,4110,4110,0
20230705,163400,2305759135,4110,4110,4110,4110,0
20230705,163300,2305759135,4110,4110,4110,4110,0
20230705,163200,2305759135,4110,4110,4110,4110,0
20230705,163100,2305759135,4110,4110,4110,4110,0
20230705,163000,2305759135,4110,4110,4110,4110,0
20230705,162900,2305759135,4110,4110,4110,4110,0
20230705,162800,2305759135,4110,4110,4110,4110,0
20230705,162700,2305759135,4110,4110,4110,4110,0
20230705,162600,2305759135,4110,4110,4110,4110,0
20230705,162500,2305759135,4110,4110,4110,4110,0
20230705,162400,2305759135,4110,4110,4110,4110,0
20230705,162300,2305759135,4110,4110,4110,4110,0
20230705,162200,2305759135,4110,4110,4110,4110,16453
20230705,162100,2305759135,4110,4110,4110,4110,0
20230705,162000,2305759135,4110,4110,4110,4110,0
20230705,161900,2305759135,4110,4110,4110,4110,0
20230705,161800,2305759135,4110,4110,4110,4110,0
20230705,161700,2305759135,4110,4110,4110,4110,0
20230705,161600,2305759135,4110,4110,4110,4110,0
20230705,161500,2305759135,4110,4110,4110,4110,0
20230705,161400,2305759135,4110,4110,4110,4110,0
20230705,161300,2305759135,4110,4110,4110,4110,0
20230705,161200,2305759135,4110,4110,4110,4110,0
20230705,161100,2305759135,4110,4110,4110,4110,0
20230705,161000,2305759135,4110,4110,4110,4110,0
20230705,160900,2305759135,4110,4110,4110,4110,0
20230705,160800,2305759135,4110,4110,4110,4110,0
20230705,160700,2305759135,4110,4110,4110,4110,0
20230705,160600,2305759135,4110,4110,4110,4110,0
20230705,160500,2305759135,4110,4110,4110,4110,0
20230705,160400,2305759135,4110,4110,4110,4110,0
20230705,160300,2305759135,4110,4110,4110,4110,0
20230705,160200,2305759135,4110,4110,4110,4110,0
20230705,160100,2305759135,4110,4110,4110,4110,0
20230705,160000,2305759135,4110,4110,4110,4110,0
20230705,155900,2305759135,4110,4110,4110,4110,0
20230705,155800,2305759135,4110,4110,4110,4110,0
20230705,155700,2305759135,4110,4110,4110,4110,0
20230705,155600,2305759135,4110,4110,4110,4110,0
20230705,155500,2305759135,4110,4110,4110,4110,0
20230705,155400,2305759135,4110,4110,4110,4110,0
20230705,155300,2305759135,4110,4110,4110,4110,0
20230705,155200,2305759135,4110,4110,4110,4110,16453
20230705,155100,2305759135,4110,4110,4110,4110,0
20230705,155000,2305759135,4110,4110,4110,4110,0
20230705,154900,2305759135,4110,4110,4110,4110,0
20230705,154800,2305759135,4110,4110,4110,4110,0
20230705,154700,2305759135,4110,4110,4110,4110,0
20230705,154600,2305759135,4110,4110,4110,4110,0
20230705,154500,2305759135,4110,4110,4110,4110,0
20230705,154400,2305759135,4110,4110,4110,4110,0
20230705,154300,2305759135,4110,4110,4110,4110,0
20230705,154200,2305759135,4110,4110,4110,4110,0
20230705,154100,2305759135,4110,4110,4110,4110,0
20230705,154000,2305759135,4110,4110,4110,4110,0
20230705,153900,2305759135,4110,4110,4110,4110,0
20230705,153800,2305759135,4110,4110,4110,4110,0
20230705,153700,2305759135,4110,4110,4110,4110,0
20230705,153600,2305759135,4110,4110,4110,4110,0
20230705,153500,2305759135,4110,4110,4110,4110,0
20230705,153400,2305759135,4110,4110,4110,4110,0
20230705,153300,2305759135,4110,4110,4110,4110,0
20230705,153200,2305759135,4110,4110,4110,4110,0
20230705,153100,2305759135,4110,4110,4110,4110,0
20230705,153000,2305759135,4110,4110,4110,4110,16453
20230705,152900,2238137305,4115,4115,4115,4115,0
20230705,152800,2238137305,4115,4115,4115,4115,0
20230705,152700,2238137305,4115,4115,4115,4115,0
20230705,152600,2238137305,4115,4115,4115,4115,0
20230705,152500,2238137305,4115,4115,4115,4115,0
20230705,152400,2238137305,4115,4115,4115,4115,0
20230705,152300,2238137305,4115,4115,4115,4115,0
20230705,152200,2238137305,4115,4115,4115,4115,0
20230705,152100,2238137305,4115,4115,4115,4115,0
20230705,152000,2238137305,4115,4115,4115,4115,0
20230705,151900,2238137305,4115,4115,4115,4110,1429
20230705,151800,2232257115,4115,4115,4120,4110,6837
20230705,151700,2204156600,4120,4115,4120,4115,430
20230705,151600,2202387140,4120,4115,4120,4115,522
20230705,151500,2200239035,4115,4120,4120,4115,1826
20230705,151400,2192724775,4120,4120,4120,4115,1455
20230705,151300,2186731925,4120,4115,4120,4115,1895
20230705,151200,2178932525,4120,4120,4120,4115,1641
20230705,151100,2172176655,4120,4120,4120,4120,0
20230705,151000,2172176655,4120,4120,4120,4115,3128
20230705,150900,2159289395,4120,4115,4120,4115,1444
20230705,150800,2153346640,4120,4120,4120,4115,306
20230705,150700,2152086420,4120,4115,4120,4115,399
20230705,150600,2150444250,4120,4120,4120,4115,6355
20230705,150500,2124292915,4120,4125,4130,4115,2057
20230705,150400,2115814665,4130,4125,4130,4125,133
20230705,150300,2115266025,4125,4120,4125,4120,431
20230705,150200,2113490300,4115,4120,4125,4115,5021
20230705,150100,2092779360,4120,4120,4125,4120,507
20230705,150000,2090690510,4125,4120,4125,4120,18
20230705,145900,2090616345,4120,4120,4120,4115,167
20230705,145800,2089928870,4120,4120,4125,4120,4450
20230705,145700,2071594855,4125,4125,4125,4125,270
20230705,145600,2070481105,4125,4120,4125,4115,3218
20230705,145500,2057232355,4125,4120,4125,4120,252
20230705,145400,2056194105,4125,4120,4125,4120,1717
20230705,145300,2049111530,4125,4120,4125,4115,119
20230705,145200,2048621270,4125,4125,4125,4120,16
20230705,145100,2048555320,4125,4125,4125,4120,106
20230705,145000,2048118570,4125,4120,4125,4115,8326
20230705,144900,2013856445,4120,4125,4125,4120,2137
20230705,144800,2005050770,4125,4125,4125,4125,0
20230705,144700,2005050770,4125,4120,4125,4120,1963
20230705,144600,1996963205,4120,4120,4120,4120,706
20230705,144500,1994054485,4115,4120,4120,4115,619
20230705,144400,1991506705,4120,4125,4125,4120,623
20230705,144300,1988939935,4120,4125,4125,4120,612
20230705,144200,1986418480,4125,4125,4125,4125,3
20230705,144100,1986406105,4120,4120,4120,4120,378
20230705,144000,1984848745,4120,4120,4120,4120,1003
20230705,143900,1980716385,4115,4115,4120,4115,4220
20230705,143800,1963351010,4115,4115,4115,4115,1295
20230705,143700,1958022085,4115,4115,4120,4115,3776
20230705,143600,1942483795,4115,4125,4125,4115,4977
20230705,143500,1921978130,4125,4120,4125,4120,1034
20230705,143400,1917717380,4120,4120,4120,4120,4392
20230705,143300,1899622340,4125,4120,4125,4120,301
20230705,143200,1898381715,4125,4125,4125,4125,0
20230705,143100,1898381715,4125,4125,4125,4125,1121
20230705,143000,1893757590,4125,4125,4125,4125,0
20230705,142900,1893757590,4125,4125,4125,4125,6
20230705,142800,1893732840,4125,4125,4125,4125,3
20230705,142700,1893720465,4120,4120,4120,4120,504
20230705,142600,1891643985,4120,4120,4120,4120,29
20230705,142500,1891524505,4125,4120,4125,4115,2001
20230705,142400,1883286450,4125,4120,4125,4120,52
20230705,142300,1883072200,4125,4120,4125,4120,287
20230705,142200,1881889755,4125,4125,4125,4125,2
20230705,142100,1881881505,4125,4130,4130,4125,334
20230705,142000,1880503255,4130,4125,4130,4125,4
20230705,141900,1880486740,4130,4130,4130,4130,2
20230705,141800,1880478480,4130,4125,4130,4125,7
20230705,141700,1880449575,4130,4130,4130,4125,215
20230705,141600,1879561645,4125,4125,4125,4125,675
20230705,141500,1876777270,4130,4130,4130,4130,600
20230705,141400,1874299270,4125,4125,4125,4125,136
20230705,141300,1873738270,4130,4130,4130,4130,240
20230705,141200,1872747070,4130,4125,4130,4125,51
20230705,141100,1872536690,4125,4125,4125,4125,1236
20230705,141000,1867438190,4130,4130,4130,4130,2
20230705,140900,1867429930,4130,4130,4130,4130,258
20230705,140800,1866364390,4130,4130,4130,4130,1241
20230705,140700,1861239060,4140,4140,4140,4140,2
20230705,140600,1861230780,4140,4140,4140,4140,400
20230705,140500,1859574780,4140,4135,4140,4135,3001
20230705,140400,1847152845,4125,4135,4135,4125,1378
20230705,140300,1841467745,4135,4140,4140,4135,28
20230705,140200,1841351925,4145,4140,4145,4140,7
20230705,140100,1841322940,4145,4145,4145,4145,0
20230705,140000,1841322940,4145,4140,4145,4130,4012
20230705,135900,1824697900,4140,4140,4140,4140,309
20230705,135800,1823418640,4140,4135,4140,4135,3374
20230705,135700,1809467145,4135,4135,4135,4135,0
20230705,135600,1809467145,4135,4135,4135,4135,0
20230705,135500,1809467145,4135,4135,4135,4120,88
20230705,135400,1809104170,4135,4130,4135,4130,782
20230705,135300,1805874025,4130,4125,4130,4125,317
20230705,135200,1804566390,4125,4120,4125,4120,426
20230705,135100,1802811265,4120,4115,4120,4115,149
20230705,135000,1802198125,4120,4120,4120,4120,721
20230705,134900,1799227605,4120,4120,4120,4120,0
20230705,134800,1799227605,4120,4120,4120,4120,0
20230705,134700,1799227605,4120,4120,4120,4115,9
20230705,134600,1799190530,4120,4120,4120,4120,0
20230705,134500,1799190530,4120,4120,4120,4115,4070
20230705,134400,1782439430,4120,4120,4120,4120,10
20230705,134300,1782398230,4115,4115,4115,4115,199
20230705,134200,1781579345,4120,4125,4130,4115,12066
20230705,134100,1731813455,4130,4130,4130,4130,522
20230705,134000,1729657595,4130,4130,4130,4130,203
20230705,133900,1728819205,4130,4130,4135,4130,186
20230705,133800,1728051020,4135,4130,4135,4130,2864
20230705,133700,1716222695,4135,4135,4135,4135,167
20230705,133600,1715532150,4135,4135,4135,4130,350
20230705,133500,1714086145,4135,4135,4135,4130,231
20230705,133400,1713132105,4135,4140,4140,4135,2321
20230705,133300,1703533390,4145,4135,4145,4135,503
20230705,133200,1701453465,4145,4140,4145,4140,1849
20230705,133100,1693791965,4145,4145,4145,4140,442
20230705,133000,1691962035,4145,4140,4145,4140,6
20230705,132900,1691937190,4145,4145,4145,4140,79
20230705,132800,1691609985,4145,4140,4145,4140,1184
20230705,132700,1686708220,4140,4145,4145,4140,1034
20230705,132600,1682427435,4145,4140,4145,4140,136
20230705,132500,1681863890,4145,4145,4145,4145,0
20230705,132400,1681863890,4145,4145,4145,4140,675
20230705,132300,1679068790,4145,4135,4145,4135,451
20230705,132200,1677202895,4145,4135,4145,4135,705
20230705,132100,1674285200,4140,4140,4140,4135,121
20230705,132000,1673784360,4140,4135,4140,4135,118
20230705,131900,1673296405,4140,4140,4140,4135,1021
20230705,131800,1669074465,4140,4135,4140,4135,201
20230705,131700,1668243325,4140,4135,4145,4135,1724
20230705,131600,1661113820,4140,4145,4145,4140,353
20230705,131500,1659652385,4145,4145,4145,4145,0
20230705,131400,1659652385,4145,4145,4145,4145,9
20230705,131300,1659615080,4150,4150,4150,4150,98
20230705,131200,1659208380,4150,4140,4150,4135,1135
20230705,131100,1654503635,4140,4140,4140,4140,148
20230705,131000,1653890915,4150,4150,4150,4150,50
20230705,130900,1653683415,4150,4150,4150,4150,311
20230705,130800,1652392765,4150,4140,4150,4135,1299
20230705,130700,1647016895,4150,4140,4150,4140,201
20230705,130600,1646184745,4140,4140,4140,4140,277
20230705,130500,1645037965,4140,4140,4140,4140,3
20230705,130400,1645025545,4140,4140,4140,4140,801
20230705,130300,1641709405,4150,4150,4150,4140,563
20230705,130200,1639377360,4150,4150,4150,4150,250
20230705,130100,1638339860,4150,4145,4150,4145,1259
20230705,130000,1633119255,4145,4145,4145,4145,390
20230705,125900,1631502705,4145,4145,4145,4145,4
20230705,125800,1631486125,4145,4145,4145,4145,3
20230705,125700,1631473690,4145,4150,4150,4140,226
20230705,125600,1630536140,4150,4145,4150,4140,3730
20230705,125500,1615083420,4150,4155,4155,4145,1096
20230705,125400,1610537470,4155,4155,4155,4150,2085
20230705,125300,1601877045,4155,4145,4155,4145,6279
20230705,125200,1575827505,4145,4145,4145,4145,3765
20230705,125100,1560221580,4145,4140,4145,4140,1215
20230705,125000,1555186480,4145,4145,4145,4145,107
20230705,124900,1554742965,4145,4145,4145,4140,4
20230705,124800,1554726390,4140,4140,4145,4140,192
20230705,124700,1553931480,4145,4140,4145,4140,280
20230705,124600,1552771630,4140,4140,4145,4140,8799
20230705,124500,1516343760,4145,4145,4145,4140,173
20230705,124400,1515627525,4145,4140,4145,4140,602
20230705,124300,1513135235,4145,4150,4150,4140,436
20230705,124200,1511327990,4150,4145,4150,4145,24
20230705,124100,1511228505,4145,4145,4150,4145,1995
20230705,124000,1502959225,4150,4145,4150,4145,533
20230705,123900,1500749835,4150,4145,4150,4145,1101
20230705,123800,1496186185,4145,4150,4150,4145,608
20230705,123700,1493666010,4145,4150,4150,4145,23
20230705,123600,1493570570,4150,4145,4150,4145,574
20230705,123500,1491189705,4145,4145,4150,4145,711
20230705,123400,1488242555,4145,4145,4145,4145,130
20230705,123300,1487703705,4145,4145,4145,4145,635
20230705,123200,1485071630,4145,4145,4150,4140,1542
20230705,123100,1478678605,4150,4150,4150,4150,220
20230705,123000,1477765605,4150,4150,4150,4145,256
20230705,122900,1476703865,4145,4140,4150,4135,3211
20230705,122800,1463410355,4135,4140,4150,4135,4255
20230705,122700,1445792235,4140,4145,4150,4140,2357
20230705,122600,1436021545,4150,4150,4150,4145,2036
20230705,122500,1427572320,4150,4150,4150,4150,6189
20230705,122400,1401887970,4155,4140,4155,4135,13641
20230705,122300,1345329785,4140,4120,4140,4120,12242
20230705,122200,1294778080,4120,4120,4120,4110,2440
20230705,122100,1284738235,4120,4120,4120,4115,106
20230705,122000,1284302025,4120,4120,4120,4120,5
20230705,121900,1284281425,4120,4120,4120,4120,0
20230705,121800,1284281425,4120,4120,4120,4120,50
20230705,121700,1284075425,4120,4120,4120,4120,550
20230705,121600,1281809425,4120,4120,4120,4115,321
20230705,121500,1280487505,4120,4120,4120,4120,10
20230705,121400,1280446305,4120,4120,4120,4120,0
20230705,121300,1280446305,4120,4120,4120,4120,300
20230705,121200,1279210305,4120,4120,4120,4120,0
20230705,121100,1279210305,4120,4115,4120,4115,107
20230705,121000,1278769470,4120,4120,4120,4120,50
20230705,120900,1278563470,4120,4120,4120,4120,0
20230705,120800,1278563470,4120,4120,4120,4115,576
20230705,120700,1276193110,4120,4120,4120,4115,155
20230705,120600,1275554775,4120,4120,4120,4115,39
20230705,120500,1275394100,4120,4120,4120,4120,16
20230705,120400,1275328180,4120,4120,4120,4120,310
20230705,120300,1274050980,4120,4120,4120,4120,25
20230705,120200,1273947980,4120,4120,4120,4120,17
20230705,120100,1273877940,4120,4115,4120,4115,256
20230705,120000,1272824490,4125,4125,4125,4125,242
20230705,115900,1271826240,4125,4130,4130,4120,1997
20230705,115800,1263598555,4120,4120,4120,4120,18
20230705,115700,1263524395,4130,4125,4130,4115,970
20230705,115600,1259525285,4125,4115,4125,4115,863
20230705,115500,1255974030,4125,4125,4125,4125,0
20230705,115400,1255974030,4125,4120,4125,4120,882
20230705,115300,1252338720,4120,4125,4125,4120,134
20230705,115200,1251786635,4125,4125,4125,4120,1189
20230705,115100,1246884010,4120,4120,4125,4120,183
20230705,115000,1246130045,4125,4125,4125,4125,3590
20230705,114900,1231321295,4125,4125,4125,4120,1733
20230705,114800,1224180560,4125,4125,4125,4125,722
20230705,114700,1221202310,4125,4120,4125,4120,1236
20230705,114600,1216106570,4120,4120,4120,4120,1110
20230705,114500,1211533370,4120,4120,4120,4115,171
20230705,114400,1210828925,4120,4115,4120,4115,16
20230705,114300,1210763080,4120,4115,4120,4115,17
20230705,114200,1210693120,4120,4110,4120,4110,17
20230705,114100,1210623230,4120,4120,4120,4120,22
20230705,114000,1210532590,4110,4110,4110,4110,10
20230705,113900,1210491490,4115,4110,4115,4110,301
20230705,113800,1209254375,4115,4115,4120,4115,31
20230705,113700,1209126805,4115,4115,4115,4110,1743
20230705,113600,1201963060,4110,4110,4110,4110,73
20230705,113500,1201663030,4115,4125,4125,4115,128
20230705,113400,1201136300,4125,4125,4125,4115,2284
20230705,113300,1191724050,4125,4115,4125,4115,2945
20230705,113200,1179586300,4120,4115,4120,4115,614
20230705,113100,1177059685,4120,4115,4120,4115,101
20230705,113000,1176644065,4125,4115,4125,4115,4720
20230705,112900,1157193730,4115,4115,4115,4105,5042
20230705,112800,1136488995,4115,4110,4115,4110,1406
20230705,112700,1130710320,4115,4115,4115,4110,1284
20230705,112600,1125433020,4115,4115,4115,4115,687
20230705,112500,1122606015,4115,4115,4120,4115,6097
20230705,112400,1097511860,4120,4120,4120,4120,26
20230705,112300,1097404740,4120,4120,4120,4120,154
20230705,112200,1096770260,4120,4115,4120,4115,123
20230705,112100,1096264105,4120,4120,4120,4120,10
20230705,112000,1096222905,4120,4120,4120,4120,232
20230705,111900,1095267065,4115,4115,4120,4115,915
20230705,111800,1091501830,4120,4115,4120,4115,566
20230705,111700,1089172735,4115,4115,4115,4115,94
20230705,111600,1088785925,4120,4120,4120,4115,128
20230705,111500,1088258640,4115,4120,4120,4115,2612
20230705,111400,1077510245,4115,4120,4120,4115,286
20230705,111300,1076332480,4120,4120,4120,4115,471
20230705,111200,1074393960,4120,4125,4125,4120,337
20230705,111100,1073005445,4125,4125,4125,4120,1087
20230705,111000,1068526870,4125,4125,4125,4125,50
20230705,110900,1068320620,4125,4125,4125,4125,0
20230705,110800,1068320620,4125,4125,4125,4125,10
20230705,110700,1068279370,4125,4125,4125,4115,248
20230705,110600,1067257730,4125,4125,4125,4125,514
20230705,110500,1065137480,4130,4125,4130,4120,1783
20230705,110400,1057783105,4125,4115,4125,4115,3844
20230705,110300,1041943375,4120,4120,4120,4115,181
20230705,110200,1041198300,4115,4120,4120,4115,708
20230705,110100,1038284495,4120,4110,4120,4110,3631
20230705,110000,1023347045,4110,4110,4115,4105,947
20230705,105900,1019454925,4115,4115,4115,4100,1146
20230705,105800,1014751850,4110,4110,4115,4100,5093
20230705,105700,993820125,4110,4100,4110,4100,2725
20230705,105600,982647605,4110,4100,4110,4100,948
20230705,105500,978759325,4110,4100,4110,4100,2039
20230705,105400,970399385,4100,4105,4110,4100,4706
20230705,105300,951096400,4105,4105,4105,4100,774
20230705,105200,947919180,4110,4110,4110,4105,962
20230705,105100,943968405,4105,4105,4110,4105,1118
20230705,105000,939379010,4105,4110,4110,4105,125
20230705,104900,938865760,4110,4110,4110,4100,5862
20230705,104800,914808280,4110,4105,4110,4105,16
20230705,104700,914742595,4110,4105,4110,4105,109
20230705,104600,914295105,4110,4110,4110,4105,552
20230705,104500,912029130,4105,4105,4110,4105,2573
20230705,104400,901466850,4110,4110,4110,4105,3936
20230705,104300,885294285,4110,4110,4110,4110,8
20230705,104200,885261405,4110,4110,4110,4105,36
20230705,104100,885113590,4110,4110,4110,4105,157
20230705,104000,884468530,4115,4115,4115,4115,0
20230705,103900,884468530,4115,4115,4115,4105,123
20230705,103800,883963485,4105,4105,4105,4105,1068
20230705,103700,879579345,4105,4115,4115,4105,3473
20230705,103600,865305300,4115,4115,4115,4115,72
20230705,103500,865009020,4115,4115,4115,4115,55
20230705,103400,864782695,4115,4115,4115,4115,469
20230705,103300,862852760,4115,4115,4115,4110,1101
20230705,103200,858325750,4115,4120,4120,4115,170
20230705,103100,857625400,4120,4125,4125,4120,1223
20230705,103000,852585525,4120,4125,4125,4120,532
20230705,102900,850393525,4125,4120,4125,4120,11
20230705,102800,850348200,4125,4120,4125,4105,2601
20230705,102700,839657010,4120,4115,4120,4115,690
20230705,102600,836815375,4120,4115,4120,4115,1028
20230705,102500,832580155,4120,4115,4120,4115,123
20230705,102400,832073955,4115,4115,4115,4115,17
20230705,102300,832004000,4120,4120,4120,4120,1
20230705,102200,831999880,4115,4115,4120,4110,627
20230705,102100,829419775,4115,4105,4115,4105,303
20230705,102000,828173930,4105,4115,4115,4100,92
20230705,101900,827796310,4100,4115,4115,4100,23950
20230705,101800,729504055,4110,4115,4115,4110,964
20230705,101700,725539695,4115,4115,4120,4115,224
20230705,101600,724617875,4120,4120,4120,4120,250
20230705,101500,723587875,4120,4120,4125,4115,12466
20230705,101400,672248100,4125,4130,4130,4125,1006
20230705,101300,668095835,4120,4130,4130,4120,204
20230705,101200,667254100,4130,4125,4130,4120,204
20230705,101100,666413595,4125,4130,4130,4125,438
20230705,101000,664606185,4130,4125,4130,4120,303
20230705,100900,663356405,4120,4125,4125,4120,215
20230705,100800,662469605,4130,4125,4130,4125,2786
20230705,100700,650977350,4130,4130,4130,4125,166
20230705,100600,650292095,4130,4125,4130,4125,1318
20230705,100500,644855290,4125,4130,4130,4125,740
20230705,100400,641799165,4130,4130,4130,4130,746
20230705,100300,638718185,4130,4130,4130,4125,1422
20230705,100200,632845340,4125,4120,4130,4120,2594
20230705,100100,622150085,4120,4120,4125,4120,267
20230705,100000,621050040,4125,4125,4125,4125,0
20230705,095900,621050040,4125,4125,4130,4120,538
20230705,095800,618831470,4120,4125,4130,4120,2561
20230705,095700,608277985,4130,4130,4130,4130,121
20230705,095600,607778255,4125,4125,4125,4125,599
20230705,095500,605307380,4125,4130,4130,4125,133
20230705,095400,604758310,4130,4130,4130,4130,319
20230705,095300,603440840,4130,4135,4135,4130,157
20230705,095200,602791975,4135,4130,4135,4130,531
20230705,095100,600597945,4135,4135,4135,4125,1238
20230705,095000,595482815,4120,4140,4140,4120,898
20230705,094900,591766845,4135,4140,4140,4120,2795
20230705,094800,580202190,4140,4115,4140,4115,18231
20230705,094700,504996650,4110,4105,4115,4105,2438
20230705,094600,494975600,4105,4105,4105,4105,2514
20230705,094500,484655630,4105,4110,4110,4105,442
20230705,094400,482841160,4110,4105,4110,4105,1290
20230705,094300,477545630,4100,4105,4105,4100,4015
20230705,094200,461065030,4105,4105,4110,4105,208
20230705,094100,460211160,4105,4110,4110,4105,2028
20230705,094000,451886145,4110,4105,4110,4100,6283
20230705,093900,426115675,4105,4105,4105,4105,5306
20230705,093800,404334545,4105,4110,4120,4105,2244
20230705,093700,395111140,4115,4120,4120,4115,2879
20230705,093600,383263880,4120,4120,4120,4115,471
20230705,093500,381324710,4120,4125,4125,4120,2871
20230705,093400,369496185,4120,4125,4125,4120,486
20230705,093300,367492860,4125,4120,4125,4115,682
20230705,093200,364682555,4115,4125,4125,4115,284
20230705,093100,363512830,4120,4110,4120,4110,1344
20230705,093000,357978175,4115,4110,4115,4110,513
20230705,092900,355869685,4110,4105,4110,4105,2989
20230705,092800,343599835,4110,4105,4110,4105,218
20230705,092700,342704680,4110,4105,4110,4105,195
20230705,092600,341903845,4105,4105,4105,4105,869
20230705,092500,338336600,4105,4110,4110,4105,808
20230705,092400,335017045,4115,4110,4115,4105,255
20230705,092300,333968510,4110,4105,4110,4105,1326
20230705,092200,328523980,4105,4110,4110,4105,2005
20230705,092100,320287420,4120,4115,4120,4110,3215
20230705,092000,307063750,4115,4110,4115,4110,1255
20230705,091900,301902505,4110,4110,4110,4110,223
20230705,091800,300985975,4115,4115,4115,4105,1375
20230705,091700,295335075,4110,4110,4115,4110,1743
20230705,091600,288170255,4115,4115,4115,4110,934
20230705,091500,284329390,4110,4110,4110,4110,3996
20230705,091400,267905830,4110,4110,4115,4110,5272
20230705,091300,246237310,4110,4120,4120,4110,2082
20230705,091200,237672920,4120,4120,4125,4110,7519
20230705,091100,206755455,4120,4120,4120,4120,1655
20230705,091000,199936855,4120,4110,4120,4110,3127
20230705,090900,187074810,4100,4105,4115,4100,3538
20230705,090800,172555475,4105,4100,4105,4100,4618
20230705,090700,153605115,4105,4110,4110,4100,7672
20230705,090600,122114470,4110,4120,4120,4105,8290
20230705,090500,88020745,4130,4125,4130,4120,2694
20230705,090400,76909200,4125,4135,4145,4120,2459
20230705,090300,66731690,4140,4130,4140,4130,1113
20230705,090200,62131430,4115,4135,4135,4115,1658
20230705,090100,55299800,4135,4110,4135,4105,3415
20230705,090000,41261880,4105,4110,4110,4105,8398