KissMeData/012610/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185400,2680941110,4930,4930,4930,4930,7506
20230705,185300,2680941110,4930,4930,4930,4930,0
20230705,185200,2680941110,4930,4930,4930,4930,0
20230705,185100,2680941110,4930,4930,4930,4930,0
20230705,185000,2680941110,4930,4930,4930,4930,0
20230705,184900,2680941110,4930,4930,4930,4930,0
20230705,184800,2680941110,4930,4930,4930,4930,0
20230705,184700,2680941110,4930,4930,4930,4930,0
20230705,184600,2680941110,4930,4930,4930,4930,0
20230705,184500,2680941110,4930,4930,4930,4930,0
20230705,184400,2680941110,4930,4930,4930,4930,0
20230705,184300,2680941110,4930,4930,4930,4930,0
20230705,184200,2680941110,4930,4930,4930,4930,0
20230705,184100,2680941110,4930,4930,4930,4930,0
20230705,184000,2680941110,4930,4930,4930,4930,0
20230705,183900,2680941110,4930,4930,4930,4930,0
20230705,183800,2680941110,4930,4930,4930,4930,0
20230705,183700,2680941110,4930,4930,4930,4930,0
20230705,183600,2680941110,4930,4930,4930,4930,0
20230705,183500,2680941110,4930,4930,4930,4930,0
20230705,183400,2680941110,4930,4930,4930,4930,0
20230705,183300,2680941110,4930,4930,4930,4930,0
20230705,183200,2680941110,4930,4930,4930,4930,0
20230705,183100,2680941110,4930,4930,4930,4930,0
20230705,183000,2680941110,4930,4930,4930,4930,0
20230705,182900,2680941110,4930,4930,4930,4930,0
20230705,182800,2680941110,4930,4930,4930,4930,0
20230705,182700,2680941110,4930,4930,4930,4930,0
20230705,182600,2680941110,4930,4930,4930,4930,0
20230705,182500,2680941110,4930,4930,4930,4930,0
20230705,182400,2680941110,4930,4930,4930,4930,7506
20230705,182300,2680941110,4930,4930,4930,4930,0
20230705,182200,2680941110,4930,4930,4930,4930,0
20230705,182100,2680941110,4930,4930,4930,4930,0
20230705,182000,2680941110,4930,4930,4930,4930,0
20230705,181900,2680941110,4930,4930,4930,4930,0
20230705,181800,2680941110,4930,4930,4930,4930,0
20230705,181700,2680941110,4930,4930,4930,4930,0
20230705,181600,2680941110,4930,4930,4930,4930,0
20230705,181500,2680941110,4930,4930,4930,4930,0
20230705,181400,2680941110,4930,4930,4930,4930,0
20230705,181300,2680941110,4930,4930,4930,4930,0
20230705,181200,2680941110,4930,4930,4930,4930,0
20230705,181100,2680941110,4930,4930,4930,4930,0
20230705,181000,2680941110,4930,4930,4930,4930,0
20230705,180900,2680941110,4930,4930,4930,4930,0
20230705,180800,2680941110,4930,4930,4930,4930,0
20230705,180700,2680941110,4930,4930,4930,4930,0
20230705,180600,2680941110,4930,4930,4930,4930,0
20230705,180500,2680941110,4930,4930,4930,4930,0
20230705,180400,2680941110,4930,4930,4930,4930,0
20230705,180300,2680941110,4930,4930,4930,4930,0
20230705,180200,2680941110,4930,4930,4930,4930,0
20230705,180100,2680941110,4930,4930,4930,4930,0
20230705,180000,2680941110,4930,4930,4930,4930,0
20230705,175900,2680941110,4930,4930,4930,4930,0
20230705,175800,2680941110,4930,4930,4930,4930,0
20230705,175700,2680941110,4930,4930,4930,4930,0
20230705,175600,2680941110,4930,4930,4930,4930,0
20230705,175500,2680941110,4930,4930,4930,4930,0
20230705,175400,2680941110,4930,4930,4930,4930,7506
20230705,175300,2680941110,4930,4930,4930,4930,0
20230705,175200,2680941110,4930,4930,4930,4930,0
20230705,175100,2680941110,4930,4930,4930,4930,0
20230705,175000,2680941110,4930,4930,4930,4930,0
20230705,174900,2680941110,4930,4930,4930,4930,0
20230705,174800,2680941110,4930,4930,4930,4930,0
20230705,174700,2680941110,4930,4930,4930,4930,0
20230705,174600,2680941110,4930,4930,4930,4930,0
20230705,174500,2680941110,4930,4930,4930,4930,0
20230705,174400,2680941110,4930,4930,4930,4930,0
20230705,174300,2680941110,4930,4930,4930,4930,0
20230705,174200,2680941110,4930,4930,4930,4930,0
20230705,174100,2680941110,4930,4930,4930,4930,0
20230705,174000,2680941110,4930,4930,4930,4930,0
20230705,173900,2680941110,4930,4930,4930,4930,0
20230705,173800,2680941110,4930,4930,4930,4930,0
20230705,173700,2680941110,4930,4930,4930,4930,0
20230705,173600,2680941110,4930,4930,4930,4930,0
20230705,173500,2680941110,4930,4930,4930,4930,0
20230705,173400,2680941110,4930,4930,4930,4930,0
20230705,173300,2680941110,4930,4930,4930,4930,0
20230705,173200,2680941110,4930,4930,4930,4930,0
20230705,173100,2680941110,4930,4930,4930,4930,0
20230705,173000,2680941110,4930,4930,4930,4930,0
20230705,172900,2680941110,4930,4930,4930,4930,0
20230705,172800,2680941110,4930,4930,4930,4930,0
20230705,172700,2680941110,4930,4930,4930,4930,0
20230705,172600,2680941110,4930,4930,4930,4930,0
20230705,172500,2680941110,4930,4930,4930,4930,0
20230705,172400,2680941110,4930,4930,4930,4930,7506
20230705,172300,2680941110,4930,4930,4930,4930,0
20230705,172200,2680941110,4930,4930,4930,4930,0
20230705,172100,2680941110,4930,4930,4930,4930,0
20230705,172000,2680941110,4930,4930,4930,4930,0
20230705,171900,2680941110,4930,4930,4930,4930,0
20230705,171800,2680941110,4930,4930,4930,4930,0
20230705,171700,2680941110,4930,4930,4930,4930,0
20230705,171600,2680941110,4930,4930,4930,4930,0
20230705,171500,2680941110,4930,4930,4930,4930,0
20230705,171400,2680941110,4930,4930,4930,4930,0
20230705,171300,2680941110,4930,4930,4930,4930,0
20230705,171200,2680941110,4930,4930,4930,4930,0
20230705,171100,2680941110,4930,4930,4930,4930,0
20230705,171000,2680941110,4930,4930,4930,4930,0
20230705,170900,2680941110,4930,4930,4930,4930,0
20230705,170800,2680941110,4930,4930,4930,4930,0
20230705,170700,2680941110,4930,4930,4930,4930,0
20230705,170600,2680941110,4930,4930,4930,4930,0
20230705,170500,2680941110,4930,4930,4930,4930,0
20230705,170400,2680941110,4930,4930,4930,4930,0
20230705,170300,2680941110,4930,4930,4930,4930,0
20230705,170200,2680941110,4930,4930,4930,4930,0
20230705,170100,2680941110,4930,4930,4930,4930,0
20230705,170000,2680941110,4930,4930,4930,4930,0
20230705,165900,2680941110,4930,4930,4930,4930,0
20230705,165800,2680941110,4930,4930,4930,4930,0
20230705,165700,2680941110,4930,4930,4930,4930,0
20230705,165600,2680941110,4930,4930,4930,4930,0
20230705,165500,2680941110,4930,4930,4930,4930,0
20230705,165400,2680941110,4930,4930,4930,4930,7506
20230705,165300,2680941110,4930,4930,4930,4930,0
20230705,165200,2680941110,4930,4930,4930,4930,0
20230705,165100,2680941110,4930,4930,4930,4930,0
20230705,165000,2680941110,4930,4930,4930,4930,0
20230705,164900,2680941110,4930,4930,4930,4930,0
20230705,164800,2680941110,4930,4930,4930,4930,0
20230705,164700,2680941110,4930,4930,4930,4930,0
20230705,164600,2680941110,4930,4930,4930,4930,0
20230705,164500,2680941110,4930,4930,4930,4930,0
20230705,164400,2680941110,4930,4930,4930,4930,0
20230705,164300,2680941110,4930,4930,4930,4930,0
20230705,164200,2680941110,4930,4930,4930,4930,0
20230705,164100,2680941110,4930,4930,4930,4930,0
20230705,164000,2680941110,4930,4930,4930,4930,0
20230705,163900,2680941110,4930,4930,4930,4930,0
20230705,163800,2680941110,4930,4930,4930,4930,0
20230705,163700,2680941110,4930,4930,4930,4930,0
20230705,163600,2680941110,4930,4930,4930,4930,0
20230705,163500,2680941110,4930,4930,4930,4930,0
20230705,163400,2680941110,4930,4930,4930,4930,0
20230705,163300,2680941110,4930,4930,4930,4930,0
20230705,163200,2680941110,4930,4930,4930,4930,0
20230705,163100,2680941110,4930,4930,4930,4930,0
20230705,163000,2680941110,4930,4930,4930,4930,0
20230705,162900,2680941110,4930,4930,4930,4930,0
20230705,162800,2680941110,4930,4930,4930,4930,0
20230705,162700,2680941110,4930,4930,4930,4930,0
20230705,162600,2680941110,4930,4930,4930,4930,0
20230705,162500,2680941110,4930,4930,4930,4930,0
20230705,162400,2680941110,4930,4930,4930,4930,7506
20230705,162300,2680941110,4930,4930,4930,4930,0
20230705,162200,2680941110,4930,4930,4930,4930,0
20230705,162100,2680941110,4930,4930,4930,4930,0
20230705,162000,2680941110,4930,4930,4930,4930,0
20230705,161900,2680941110,4930,4930,4930,4930,0
20230705,161800,2680941110,4930,4930,4930,4930,0
20230705,161700,2680941110,4930,4930,4930,4930,0
20230705,161600,2680941110,4930,4930,4930,4930,0
20230705,161500,2680941110,4930,4930,4930,4930,0
20230705,161400,2680941110,4930,4930,4930,4930,0
20230705,161300,2680941110,4930,4930,4930,4930,0
20230705,161200,2680941110,4930,4930,4930,4930,0
20230705,161100,2680941110,4930,4930,4930,4930,0
20230705,161000,2680941110,4930,4930,4930,4930,0
20230705,160900,2680941110,4930,4930,4930,4930,0
20230705,160800,2680941110,4930,4930,4930,4930,0
20230705,160700,2680941110,4930,4930,4930,4930,0
20230705,160600,2680941110,4930,4930,4930,4930,0
20230705,160500,2680941110,4930,4930,4930,4930,0
20230705,160400,2680941110,4930,4930,4930,4930,0
20230705,160300,2680941110,4930,4930,4930,4930,0
20230705,160200,2680941110,4930,4930,4930,4930,0
20230705,160100,2680941110,4930,4930,4930,4930,0
20230705,160000,2680941110,4930,4930,4930,4930,0
20230705,155900,2680941110,4930,4930,4930,4930,0
20230705,155800,2680941110,4930,4930,4930,4930,0
20230705,155700,2680941110,4930,4930,4930,4930,0
20230705,155600,2680941110,4930,4930,4930,4930,0
20230705,155500,2680941110,4930,4930,4930,4930,0
20230705,155400,2680941110,4930,4930,4930,4930,7506
20230705,155300,2680941110,4930,4930,4930,4930,0
20230705,155200,2680941110,4930,4930,4930,4930,0
20230705,155100,2680941110,4930,4930,4930,4930,0
20230705,155000,2680941110,4930,4930,4930,4930,0
20230705,154900,2680941110,4930,4930,4930,4930,0
20230705,154800,2680941110,4930,4930,4930,4930,0
20230705,154700,2680941110,4930,4930,4930,4930,0
20230705,154600,2680941110,4930,4930,4930,4930,0
20230705,154500,2680941110,4930,4930,4930,4930,0
20230705,154400,2680941110,4930,4930,4930,4930,0
20230705,154300,2680941110,4930,4930,4930,4930,0
20230705,154200,2680941110,4930,4930,4930,4930,0
20230705,154100,2680941110,4930,4930,4930,4930,0
20230705,154000,2680941110,4930,4930,4930,4930,0
20230705,153900,2680941110,4930,4930,4930,4930,0
20230705,153800,2680941110,4930,4930,4930,4930,0
20230705,153700,2680941110,4930,4930,4930,4930,0
20230705,153600,2680941110,4930,4930,4930,4930,0
20230705,153500,2680941110,4930,4930,4930,4930,0
20230705,153400,2680941110,4930,4930,4930,4930,0
20230705,153300,2680941110,4930,4930,4930,4930,0
20230705,153200,2680941110,4930,4930,4930,4930,0
20230705,153100,2680941110,4930,4930,4930,4930,0
20230705,153000,2680941110,4930,4930,4930,4930,7506
20230705,152900,2643936530,4930,4930,4930,4930,0
20230705,152800,2643936530,4930,4930,4930,4930,0
20230705,152700,2643936530,4930,4930,4930,4930,0
20230705,152600,2643936530,4930,4930,4930,4930,0
20230705,152500,2643936530,4930,4930,4930,4930,0
20230705,152400,2643936530,4930,4930,4930,4930,0
20230705,152300,2643936530,4930,4930,4930,4930,0
20230705,152200,2643936530,4930,4930,4930,4930,0
20230705,152100,2643936530,4930,4930,4930,4930,0
20230705,152000,2643936530,4930,4930,4930,4930,0
20230705,151900,2643936530,4930,4930,4930,4920,2181
20230705,151800,2633197495,4930,4925,4930,4920,304
20230705,151700,2631700450,4925,4920,4925,4920,1207
20230705,151600,2625761450,4925,4925,4925,4920,1028
20230705,151500,2620702235,4925,4920,4925,4920,1285
20230705,151400,2614378450,4915,4920,4925,4915,2658
20230705,151300,2601311340,4930,4930,4930,4915,1617
20230705,151200,2593363175,4930,4920,4930,4920,695
20230705,151100,2589943385,4930,4930,4930,4920,443
20230705,151000,2587763330,4930,4925,4930,4925,1389
20230705,150900,2580917800,4930,4925,4930,4920,1226
20230705,150800,2574880935,4915,4925,4925,4915,3584
20230705,150700,2557247690,4925,4925,4925,4920,1081
20230705,150600,2551929100,4925,4925,4925,4920,391
20230705,150500,2550004900,4925,4930,4930,4920,1835
20230705,150400,2540969275,4930,4925,4930,4925,473
20230705,150300,2538638990,4920,4930,4935,4920,710
20230705,150200,2535143595,4930,4930,4930,4920,310
20230705,150100,2533618185,4930,4930,4930,4920,472
20230705,150000,2531294105,4920,4920,4920,4915,724
20230705,145900,2527734065,4930,4930,4930,4910,700
20230705,145800,2524292495,4930,4915,4930,4910,11825
20230705,145700,2466177020,4930,4930,4935,4915,10384
20230705,145600,2415058570,4935,4930,4935,4925,1294
20230705,145500,2408681270,4935,4935,4935,4930,733
20230705,145400,2405067155,4935,4940,4940,4930,4625
20230705,145300,2382261415,4930,4935,4940,4930,957
20230705,145200,2377538680,4945,4940,4945,4935,290
20230705,145100,2376107435,4945,4935,4945,4935,355
20230705,145000,2374354915,4940,4940,4940,4935,293
20230705,144900,2372908935,4935,4940,4940,4935,785
20230705,144800,2369031295,4940,4940,4945,4940,2779
20230705,144700,2355298015,4945,4940,4945,4935,312
20230705,144600,2353758070,4940,4945,4945,4935,1028
20230705,144500,2348684855,4940,4945,4945,4935,293
20230705,144400,2347238800,4940,4945,4945,4935,317
20230705,144300,2345674150,4935,4940,4945,4935,982
20230705,144200,2340825520,4940,4945,4945,4935,1497
20230705,144100,2333434940,4940,4945,4945,4935,310
20230705,144000,2331904110,4940,4940,4940,4935,2034
20230705,143900,2321857585,4940,4935,4940,4935,549
20230705,143800,2319148190,4935,4940,4945,4935,1070
20230705,143700,2313863825,4945,4940,4945,4940,659
20230705,143600,2310608350,4945,4945,4945,4940,512
20230705,143500,2308078385,4945,4940,4945,4940,902
20230705,143400,2303622485,4940,4940,4945,4940,605
20230705,143300,2300633655,4940,4950,4950,4935,3758
20230705,143200,2282076760,4945,4935,4950,4935,3506
20230705,143100,2264760005,4940,4935,4940,4930,396
20230705,143000,2262807665,4940,4945,4945,4930,1697
20230705,142900,2254441425,4930,4935,4945,4930,2834
20230705,142800,2240465165,4945,4935,4945,4935,2293
20230705,142700,2229147690,4935,4940,4940,4935,2405
20230705,142600,2217271805,4945,4945,4945,4940,529
20230705,142500,2214658330,4945,4945,4945,4935,343
20230705,142400,2212964115,4945,4940,4945,4935,2355
20230705,142300,2201340845,4940,4940,4945,4935,1409
20230705,142200,2194379805,4940,4940,4940,4935,986
20230705,142100,2189512840,4940,4950,4950,4940,2067
20230705,142000,2179301845,4950,4950,4950,4940,1159
20230705,141900,2173574710,4950,4945,4950,4945,350
20230705,141800,2171843950,4950,4940,4960,4940,598
20230705,141700,2168888060,4965,4965,4965,4935,2580
20230705,141600,2156102295,4960,4940,4960,4935,3755
20230705,141500,2137519705,4940,4950,4950,4940,3133
20230705,141400,2122042080,4950,4960,4960,4940,1117
20230705,141300,2116522705,4940,4955,4960,4940,5969
20230705,141200,2086986665,4955,4950,4955,4950,289
20230705,141100,2085556110,4965,4955,4965,4950,689
20230705,141000,2082143305,4955,4960,4960,4955,370
20230705,140900,2080309550,4955,4965,4965,4955,503
20230705,140800,2077815285,4950,4955,4960,4950,798
20230705,140700,2073863945,4955,4955,4955,4955,1454
20230705,140600,2066659375,4955,4955,4955,4955,288
20230705,140500,2065232335,4965,4955,4965,4950,2302
20230705,140400,2053826580,4955,4955,4960,4955,2053
20230705,140300,2043653945,4955,4965,4965,4955,686
20230705,140200,2040252015,4965,4970,4970,4960,290
20230705,140100,2038813595,4970,4960,4970,4955,1799
20230705,140000,2029893625,4970,4965,4970,4955,289
20230705,135900,2028461545,4970,4960,4970,4955,513
20230705,135800,2025916160,4970,4960,4970,4950,2695
20230705,135700,2012561180,4970,4970,4970,4955,290
20230705,135600,2011124180,4965,4965,4970,4955,364
20230705,135500,2009320435,4970,4955,4970,4955,1911
20230705,135400,1999850930,4970,4960,4970,4955,2174
20230705,135300,1989073800,4970,4960,4970,4960,2727
20230705,135200,1975542840,4960,4965,4970,4960,3913
20230705,135100,1956116915,4970,4975,4975,4970,2568
20230705,135000,1943349175,4985,4975,4990,4975,2318
20230705,134900,1931810525,4975,4970,4975,4970,405
20230705,134800,1929797645,4975,4975,4975,4970,767
20230705,134700,1925983260,4975,4975,4980,4975,619
20230705,134600,1922903450,4980,4980,4980,4975,292
20230705,134500,1921450730,4975,4975,4975,4970,1317
20230705,134400,1914902095,4975,4980,4980,4975,931
20230705,134300,1910270310,4980,4975,4980,4975,399
20230705,134200,1908285015,4970,4975,4980,4970,2006
20230705,134100,1898309120,4985,4990,4990,4980,378
20230705,134000,1896426615,4990,4980,4990,4975,1254
20230705,133900,1890187220,4980,4985,4985,4980,2120
20230705,133800,1879626670,4995,4995,4995,4985,309
20230705,133700,1878086095,4995,4990,4995,4985,738
20230705,133600,1874404480,4990,4975,4990,4975,301
20230705,133500,1872903495,4980,4975,4980,4970,517
20230705,133400,1870330390,4970,4970,4975,4970,58
20230705,133300,1870042080,4975,4965,4975,4960,2199
20230705,133200,1859119640,4965,4990,4990,4960,17007
20230705,133100,1774559975,4985,4990,4990,4985,7421
20230705,133000,1737560060,4985,4990,5000,4985,11411
20230705,132900,1680610215,5000,5000,5000,4990,384
20230705,132800,1678694000,4990,4995,5000,4990,243
20230705,132700,1677481395,4995,4995,4995,4995,7345
20230705,132600,1640793120,5000,5000,5000,5000,732
20230705,132500,1637133120,5000,5000,5000,5000,161
20230705,132400,1636328120,5000,5000,5000,5000,101
20230705,132300,1635823120,5000,5000,5000,5000,20
20230705,132200,1635723120,5000,5010,5010,5000,23
20230705,132100,1635608100,4995,5000,5000,4995,1164
20230705,132000,1629788795,5010,4995,5010,4995,744
20230705,131900,1626068490,5000,5000,5010,4995,2837
20230705,131800,1611891005,5000,5000,5010,5000,3830
20230705,131700,1592740995,5010,5000,5010,5000,18
20230705,131600,1592650965,5000,5020,5020,5000,417
20230705,131500,1590565935,5020,5020,5020,5020,100
20230705,131400,1590063935,5030,5020,5030,5010,2791
20230705,131300,1576069985,5020,5020,5020,5020,0
20230705,131200,1576069985,5020,5030,5030,5020,67
20230705,131100,1575733545,5030,5030,5030,5030,1
20230705,131000,1575728515,5010,5020,5020,5010,1244
20230705,130900,1569494055,5020,5020,5020,5020,984
20230705,130800,1564554375,5030,5020,5030,5020,715
20230705,130700,1560964945,5020,5020,5030,5010,1668
20230705,130600,1552592255,5020,5020,5020,5020,52
20230705,130500,1552331215,5010,5000,5010,5000,1409
20230705,130400,1545273305,5010,5010,5010,5010,101
20230705,130300,1544767295,5010,5010,5010,5000,35
20230705,130200,1544592145,5010,5000,5010,5000,101
20230705,130100,1544087135,4995,5000,5000,4995,1437
20230705,130000,1536902170,5000,5000,5000,5000,1000
20230705,125900,1531902170,5000,5000,5000,5000,1
20230705,125800,1531897170,5000,5000,5000,5000,1384
20230705,125700,1524977170,5000,5010,5010,5000,2202
20230705,125600,1513966180,5010,5010,5010,5000,44
20230705,125500,1513745760,5010,5000,5010,5000,426
20230705,125400,1511615750,5010,5000,5010,5000,7001
20230705,125300,1476610740,5020,5010,5020,5000,1330
20230705,125200,1469958790,5010,5010,5020,5010,1337
20230705,125100,1463260410,5010,5020,5020,5010,6356
20230705,125000,1431416840,5020,5030,5030,5020,26
20230705,124900,1431286310,5020,5030,5030,5010,745
20230705,124800,1427550460,5030,5020,5030,5020,408
20230705,124700,1425502200,5020,5020,5030,5010,1321
20230705,124600,1418880430,5020,5020,5020,5020,700
20230705,124500,1415366430,5020,5020,5020,5020,36
20230705,124400,1415185710,5020,5020,5020,5020,0
20230705,124300,1415185710,5020,5020,5030,5020,53
20230705,124200,1414919620,5020,5020,5020,5020,274
20230705,124100,1413544140,5020,5020,5020,5020,31
20230705,124000,1413388520,5020,5010,5020,5010,517
20230705,123900,1410797980,5020,5020,5020,5020,746
20230705,123800,1407053060,5020,5020,5020,5020,237
20230705,123700,1405863320,5030,5030,5030,5030,1
20230705,123600,1405858290,5010,5010,5010,5010,1
20230705,123500,1405853280,5040,5020,5040,5020,75
20230705,123400,1405476760,5010,5020,5020,5010,113
20230705,123300,1404910600,5020,5020,5020,5020,17
20230705,123200,1404825260,5020,5020,5020,5020,5
20230705,123100,1404800160,5020,5020,5020,5020,79
20230705,123000,1404403580,5020,5040,5040,5010,5692
20230705,122900,1375885700,5040,5020,5040,5010,603
20230705,122800,1372864320,5020,5020,5020,5020,1600
20230705,122700,1364832320,5040,5020,5040,5020,315
20230705,122600,1363250980,5020,5020,5020,5020,1109
20230705,122500,1357683800,5020,5020,5020,5020,400
20230705,122400,1355675800,5020,5040,5040,5020,203
20230705,122300,1354656280,5020,5030,5030,5020,200
20230705,122200,1353652270,5020,5020,5030,5020,273
20230705,122100,1352281700,5030,5030,5030,5030,0
20230705,122000,1352281700,5030,5040,5040,5030,260
20230705,121900,1350973850,5040,5030,5040,5020,270
20230705,121800,1349616810,5030,5030,5030,5030,95
20230705,121700,1349138960,5040,5040,5040,5030,11
20230705,121600,1349083530,5030,5030,5030,5030,0
20230705,121500,1349083530,5030,5030,5030,5030,1987
20230705,121400,1339088920,5030,5030,5030,5030,7
20230705,121300,1339053710,5020,5020,5020,5020,908
20230705,121200,1334495550,5020,5030,5030,5020,25
20230705,121100,1334369880,5030,5020,5030,5020,673
20230705,121000,1330989690,5030,5020,5030,5020,371
20230705,120900,1329124770,5030,5020,5030,5020,56
20230705,120800,1328843450,5020,5030,5030,5020,568
20230705,120700,1325991890,5030,5030,5030,5030,20
20230705,120600,1325891290,5030,5020,5030,5020,19
20230705,120500,1325795850,5020,5020,5020,5020,185
20230705,120400,1324867150,5020,5020,5020,5020,151
20230705,120300,1324109130,5020,5020,5020,5020,0
20230705,120200,1324109130,5020,5020,5020,5020,1000
20230705,120100,1319089130,5030,5020,5030,5020,294
20230705,120000,1317613230,5020,5020,5020,5020,3939
20230705,115900,1297839450,5020,5020,5020,5020,191
20230705,115800,1296880630,5020,5020,5020,5020,306
20230705,115700,1295344510,5020,5020,5030,5020,108
20230705,115600,1294802280,5020,5030,5030,5020,954
20230705,115500,1290012180,5030,5030,5030,5030,400
20230705,115400,1288000180,5030,5030,5030,5030,5
20230705,115300,1287975030,5030,5030,5040,5030,871
20230705,115200,1283593650,5040,5040,5040,5040,1
20230705,115100,1283588610,5020,5020,5020,5020,0
20230705,115000,1283588610,5020,5020,5030,5020,370
20230705,114900,1281731010,5020,5020,5020,5020,101
20230705,114800,1281223990,5020,5020,5030,5020,4268
20230705,114700,1259798230,5030,5020,5050,5020,1034
20230705,114600,1254607320,5020,5020,5020,5020,840
20230705,114500,1250390520,5030,5030,5030,5030,1039
20230705,114400,1245164350,5060,5030,5060,5020,384
20230705,114300,1243230070,5030,5030,5030,5030,4387
20230705,114200,1221163460,5030,5030,5030,5030,0
20230705,114100,1221163460,5030,5030,5030,5030,0
20230705,114000,1221163460,5030,5030,5030,5030,1
20230705,113900,1221158430,5030,5040,5040,5030,3063
20230705,113800,1205737120,5050,5050,5050,5040,944
20230705,113700,1200976150,5050,5050,5050,5050,0
20230705,113600,1200976150,5050,5050,5050,5050,0
20230705,113500,1200976150,5050,5050,5050,5050,105
20230705,113400,1200445900,5050,5050,5050,5050,732
20230705,113300,1196749300,5050,5050,5050,5050,120
20230705,113200,1196143300,5050,5050,5050,5050,1615
20230705,113100,1187987550,5050,5050,5050,5050,623
20230705,113000,1184841400,5050,5050,5050,5050,0
20230705,112900,1184841400,5050,5050,5050,5050,210
20230705,112800,1183780900,5050,5050,5050,5050,79
20230705,112700,1183381950,5060,5060,5060,5060,24
20230705,112600,1183260510,5060,5060,5060,5060,20
20230705,112500,1183159310,5060,5040,5060,5040,55
20230705,112400,1182882010,5060,5060,5060,5060,0
20230705,112300,1182882010,5060,5040,5060,5030,10
20230705,112200,1182831620,5030,5040,5040,5030,170
20230705,112100,1181976150,5040,5040,5040,5040,116
20230705,112000,1181391510,5040,5060,5060,5040,615
20230705,111900,1178291890,5040,5050,5050,5040,239
20230705,111800,1177085130,5040,5040,5040,5040,7
20230705,111700,1177049850,5040,5040,5040,5040,476
20230705,111600,1174650810,5050,5050,5050,5050,12
20230705,111500,1174590210,5050,5060,5070,5050,72
20230705,111400,1174226070,5050,5050,5050,5050,119
20230705,111300,1173625120,5050,5050,5050,5050,17
20230705,111200,1173539270,5050,5040,5050,5040,415
20230705,111100,1171447510,5040,5040,5040,5040,100
20230705,111000,1170943510,5040,5040,5040,5040,246
20230705,110900,1169703670,5040,5040,5040,5040,282
20230705,110800,1168282390,5040,5040,5040,5040,155
20230705,110700,1167501190,5040,5040,5040,5040,130
20230705,110600,1166845990,5050,5050,5050,5050,393
20230705,110500,1164861340,5060,5030,5060,5030,1223
20230705,110400,1158698080,5030,5040,5040,5030,3325
20230705,110300,1141962340,5040,5050,5050,5040,780
20230705,110200,1138031070,5040,5040,5040,5040,350
20230705,110100,1136267070,5040,5050,5050,5040,351
20230705,110000,1134497920,5040,5040,5040,5040,0
20230705,105900,1134497920,5040,5050,5050,5040,1560
20230705,105800,1126635490,5050,5050,5050,5050,888
20230705,105700,1122151090,5060,5050,5060,5050,10
20230705,105600,1122100500,5050,5060,5060,5050,205
20230705,105500,1121064660,5060,5040,5060,5040,5
20230705,105400,1121039400,5040,5040,5040,5040,280
20230705,105300,1119628200,5050,5050,5050,5050,1021
20230705,105200,1114472150,5060,5060,5060,5050,379
20230705,105100,1112558140,5050,5060,5060,5050,66
20230705,105000,1112224730,5080,5080,5080,5080,2
20230705,104900,1112214570,5040,5050,5080,5040,6011
20230705,104800,1081887660,5050,5060,5060,5050,1100
20230705,104700,1076327310,5050,5060,5060,5050,4444
20230705,104600,1053859660,5070,5070,5070,5070,0
20230705,104500,1053859660,5070,5070,5070,5070,131
20230705,104400,1053195490,5070,5070,5070,5070,5
20230705,104300,1053170140,5070,5070,5070,5070,120
20230705,104200,1052561740,5080,5080,5080,5080,209
20230705,104100,1051500020,5080,5060,5080,5060,11080
20230705,104000,995433160,5060,5060,5060,5060,1341
20230705,103900,988647700,5060,5060,5060,5060,1759
20230705,103800,979747160,5060,5050,5060,5050,197
20230705,103700,978752300,5050,5060,5060,5050,1172
20230705,103600,972833690,5060,5050,5060,5050,121
20230705,103500,972222490,5050,5050,5050,5050,1656
20230705,103400,963859690,5050,5050,5050,5050,4541
20230705,103300,940927640,5050,5060,5060,5050,2221
20230705,103200,929710080,5060,5060,5060,5050,621
20230705,103100,926567920,5060,5060,5070,5060,4875
20230705,103000,901900320,5060,5060,5070,5060,3625
20230705,102900,883556820,5070,5070,5070,5060,1332
20230705,102800,876815350,5070,5070,5070,5070,417
20230705,102700,874701160,5070,5070,5070,5070,312
20230705,102600,873119320,5070,5070,5070,5070,0
20230705,102500,873119320,5070,5070,5070,5070,1346
20230705,102400,866295100,5080,5080,5080,5080,205
20230705,102300,865253700,5090,5080,5090,5080,113
20230705,102200,864678750,5070,5070,5070,5070,220
20230705,102100,863563350,5070,5070,5070,5070,361
20230705,102000,861733080,5100,5070,5100,5070,4282
20230705,101900,839953880,5080,5080,5080,5070,295
20230705,101800,838458200,5080,5060,5080,5060,1395
20230705,101700,831391730,5060,5070,5070,5060,1482
20230705,101600,823892030,5070,5070,5070,5060,212
20230705,101500,822817200,5070,5070,5070,5070,301
20230705,101400,821291130,5070,5070,5070,5060,533
20230705,101300,818588840,5070,5080,5080,5070,81
20230705,101200,818178160,5070,5080,5080,5070,507
20230705,101100,815607600,5080,5080,5080,5070,454
20230705,101000,813302570,5090,5070,5090,5070,1407
20230705,100900,806162740,5070,5070,5070,5060,2186
20230705,100800,795096650,5070,5070,5070,5070,25
20230705,100700,794969900,5090,5090,5090,5090,1
20230705,100600,794964810,5090,5070,5090,5060,4891
20230705,100500,770211300,5070,5080,5090,5070,1253
20230705,100400,763858330,5080,5080,5080,5080,232
20230705,100300,762679770,5080,5080,5080,5080,1013
20230705,100200,757533730,5080,5080,5080,5080,26
20230705,100100,757401650,5070,5080,5080,5070,4051
20230705,100000,736850300,5080,5080,5080,5080,914
20230705,095900,732207180,5080,5090,5090,5080,202
20230705,095800,731181000,5090,5090,5090,5080,26
20230705,095700,731048670,5090,5090,5090,5090,567
20230705,095600,728162640,5090,5090,5090,5090,197
20230705,095500,727159910,5090,5080,5090,5080,65
20230705,095400,726829070,5080,5090,5090,5080,552
20230705,095300,724024890,5090,5090,5090,5090,571
20230705,095200,721118500,5090,5090,5090,5090,301
20230705,095100,719586410,5090,5080,5090,5080,253
20230705,095000,718299640,5090,5090,5090,5090,676
20230705,094900,714858800,5090,5080,5090,5080,91
20230705,094800,714396440,5080,5080,5090,5070,1031
20230705,094700,709166620,5080,5070,5090,5070,2270
20230705,094600,697644350,5070,5070,5070,5070,3000
20230705,094500,682434350,5060,5080,5080,5060,2673
20230705,094400,668900400,5090,5070,5090,5070,1529
20230705,094300,661134700,5070,5080,5090,5060,3108
20230705,094200,645374850,5080,5080,5080,5080,1119
20230705,094100,639690330,5090,5080,5090,5080,1312
20230705,094000,633024220,5080,5090,5090,5080,3036
20230705,093900,617594140,5090,5110,5110,5090,578
20230705,093800,614650890,5100,5120,5120,5100,494
20230705,093700,612127370,5090,5100,5100,5090,3696
20230705,093600,593277780,5110,5100,5120,5100,200
20230705,093500,592255430,5120,5100,5120,5100,1964
20230705,093400,582238030,5110,5130,5130,5110,77
20230705,093300,581844530,5110,5110,5130,5100,3299
20230705,093200,564959710,5110,5110,5120,5110,819
20230705,093100,560774060,5110,5090,5110,5090,2164
20230705,093000,549740870,5100,5080,5100,5080,183
20230705,092900,548809370,5090,5100,5100,5090,483
20230705,092800,546350700,5100,5080,5100,5080,915
20230705,092700,541693040,5080,5080,5090,5080,881
20230705,092600,537216560,5080,5080,5080,5080,1449
20230705,092500,529855640,5090,5100,5100,5090,1067
20230705,092400,524422410,5100,5100,5100,5080,220
20230705,092300,523302260,5100,5090,5110,5090,1920
20230705,092200,513519310,5100,5110,5110,5090,42
20230705,092100,513304910,5090,5090,5110,5090,146
20230705,092000,512561750,5110,5100,5110,5100,1396
20230705,091900,505428500,5110,5100,5110,5070,814
20230705,091800,501289980,5100,5060,5100,5060,1662
20230705,091700,492854060,5060,5080,5080,5050,10200
20230705,091600,441220740,5070,5130,5130,5070,4697
20230705,091500,417355250,5080,5100,5130,5080,5050
20230705,091400,391642680,5100,5130,5130,5090,720
20230705,091300,387971950,5130,5100,5130,5090,5303
20230705,091200,360936250,5110,5110,5110,5110,4
20230705,091100,360915810,5100,5110,5110,5100,1166
20230705,091000,354965740,5110,5130,5130,5110,1514
20230705,090900,347221250,5130,5140,5140,5130,1775
20230705,090800,338113090,5140,5130,5150,5130,2463
20230705,090700,325465740,5130,5100,5130,5100,7173
20230705,090600,288820900,5100,5100,5120,5100,4554
20230705,090500,265579130,5120,5100,5130,5100,544
20230705,090400,262793860,5120,5110,5130,5100,1345
20230705,090300,255915470,5120,5080,5120,5080,6475
20230705,090200,222942030,5120,5100,5120,5070,17190
20230705,090100,135596880,5070,5100,5100,5070,7364
20230705,090000,98160790,5090,5100,5130,5070,18859