KissMeData/035200/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191200,665920360,3750,3750,3750,3750,7386
20230705,191100,665920360,3750,3750,3750,3750,0
20230705,191000,665920360,3750,3750,3750,3750,0
20230705,190900,665920360,3750,3750,3750,3750,0
20230705,190800,665920360,3750,3750,3750,3750,0
20230705,190700,665920360,3750,3750,3750,3750,0
20230705,190600,665920360,3750,3750,3750,3750,0
20230705,190500,665920360,3750,3750,3750,3750,0
20230705,190400,665920360,3750,3750,3750,3750,0
20230705,190300,665920360,3750,3750,3750,3750,0
20230705,190200,665920360,3750,3750,3750,3750,0
20230705,190100,665920360,3750,3750,3750,3750,0
20230705,190000,665920360,3750,3750,3750,3750,0
20230705,185900,665920360,3750,3750,3750,3750,0
20230705,185800,665920360,3750,3750,3750,3750,0
20230705,185700,665920360,3750,3750,3750,3750,0
20230705,185600,665920360,3750,3750,3750,3750,0
20230705,185500,665920360,3750,3750,3750,3750,0
20230705,185400,665920360,3750,3750,3750,3750,0
20230705,185300,665920360,3750,3750,3750,3750,0
20230705,185200,665920360,3750,3750,3750,3750,0
20230705,185100,665920360,3750,3750,3750,3750,0
20230705,185000,665920360,3750,3750,3750,3750,0
20230705,184900,665920360,3750,3750,3750,3750,0
20230705,184800,665920360,3750,3750,3750,3750,0
20230705,184700,665920360,3750,3750,3750,3750,0
20230705,184600,665920360,3750,3750,3750,3750,0
20230705,184500,665920360,3750,3750,3750,3750,0
20230705,184400,665920360,3750,3750,3750,3750,0
20230705,184300,665920360,3750,3750,3750,3750,0
20230705,184200,665920360,3750,3750,3750,3750,7386
20230705,184100,665920360,3750,3750,3750,3750,0
20230705,184000,665920360,3750,3750,3750,3750,0
20230705,183900,665920360,3750,3750,3750,3750,0
20230705,183800,665920360,3750,3750,3750,3750,0
20230705,183700,665920360,3750,3750,3750,3750,0
20230705,183600,665920360,3750,3750,3750,3750,0
20230705,183500,665920360,3750,3750,3750,3750,0
20230705,183400,665920360,3750,3750,3750,3750,0
20230705,183300,665920360,3750,3750,3750,3750,0
20230705,183200,665920360,3750,3750,3750,3750,0
20230705,183100,665920360,3750,3750,3750,3750,0
20230705,183000,665920360,3750,3750,3750,3750,0
20230705,182900,665920360,3750,3750,3750,3750,0
20230705,182800,665920360,3750,3750,3750,3750,0
20230705,182700,665920360,3750,3750,3750,3750,0
20230705,182600,665920360,3750,3750,3750,3750,0
20230705,182500,665920360,3750,3750,3750,3750,0
20230705,182400,665920360,3750,3750,3750,3750,0
20230705,182300,665920360,3750,3750,3750,3750,0
20230705,182200,665920360,3750,3750,3750,3750,0
20230705,182100,665920360,3750,3750,3750,3750,0
20230705,182000,665920360,3750,3750,3750,3750,0
20230705,181900,665920360,3750,3750,3750,3750,0
20230705,181800,665920360,3750,3750,3750,3750,0
20230705,181700,665920360,3750,3750,3750,3750,0
20230705,181600,665920360,3750,3750,3750,3750,0
20230705,181500,665920360,3750,3750,3750,3750,0
20230705,181400,665920360,3750,3750,3750,3750,0
20230705,181300,665920360,3750,3750,3750,3750,0
20230705,181200,665920360,3750,3750,3750,3750,7386
20230705,181100,665920360,3750,3750,3750,3750,0
20230705,181000,665920360,3750,3750,3750,3750,0
20230705,180900,665920360,3750,3750,3750,3750,0
20230705,180800,665920360,3750,3750,3750,3750,0
20230705,180700,665920360,3750,3750,3750,3750,0
20230705,180600,665920360,3750,3750,3750,3750,0
20230705,180500,665920360,3750,3750,3750,3750,0
20230705,180400,665920360,3750,3750,3750,3750,0
20230705,180300,665920360,3750,3750,3750,3750,0
20230705,180200,665920360,3750,3750,3750,3750,0
20230705,180100,665920360,3750,3750,3750,3750,0
20230705,180000,665920360,3750,3750,3750,3750,0
20230705,175900,665920360,3750,3750,3750,3750,0
20230705,175800,665920360,3750,3750,3750,3750,0
20230705,175700,665920360,3750,3750,3750,3750,0
20230705,175600,665920360,3750,3750,3750,3750,0
20230705,175500,665920360,3750,3750,3750,3750,0
20230705,175400,665920360,3750,3750,3750,3750,0
20230705,175300,665920360,3750,3750,3750,3750,0
20230705,175200,665920360,3750,3750,3750,3750,0
20230705,175100,665920360,3750,3750,3750,3750,0
20230705,175000,665920360,3750,3750,3750,3750,0
20230705,174900,665920360,3750,3750,3750,3750,0
20230705,174800,665920360,3750,3750,3750,3750,0
20230705,174700,665920360,3750,3750,3750,3750,0
20230705,174600,665920360,3750,3750,3750,3750,0
20230705,174500,665920360,3750,3750,3750,3750,0
20230705,174400,665920360,3750,3750,3750,3750,0
20230705,174300,665920360,3750,3750,3750,3750,0
20230705,174200,665920360,3750,3750,3750,3750,7386
20230705,174100,665920360,3750,3750,3750,3750,0
20230705,174000,665920360,3750,3750,3750,3750,0
20230705,173900,665920360,3750,3750,3750,3750,0
20230705,173800,665920360,3750,3750,3750,3750,0
20230705,173700,665920360,3750,3750,3750,3750,0
20230705,173600,665920360,3750,3750,3750,3750,0
20230705,173500,665920360,3750,3750,3750,3750,0
20230705,173400,665920360,3750,3750,3750,3750,0
20230705,173300,665920360,3750,3750,3750,3750,0
20230705,173200,665920360,3750,3750,3750,3750,0
20230705,173100,665920360,3750,3750,3750,3750,0
20230705,173000,665920360,3750,3750,3750,3750,0
20230705,172900,665920360,3750,3750,3750,3750,0
20230705,172800,665920360,3750,3750,3750,3750,0
20230705,172700,665920360,3750,3750,3750,3750,0
20230705,172600,665920360,3750,3750,3750,3750,0
20230705,172500,665920360,3750,3750,3750,3750,0
20230705,172400,665920360,3750,3750,3750,3750,0
20230705,172300,665920360,3750,3750,3750,3750,0
20230705,172200,665920360,3750,3750,3750,3750,0
20230705,172100,665920360,3750,3750,3750,3750,0
20230705,172000,665920360,3750,3750,3750,3750,0
20230705,171900,665920360,3750,3750,3750,3750,0
20230705,171800,665920360,3750,3750,3750,3750,0
20230705,171700,665920360,3750,3750,3750,3750,0
20230705,171600,665920360,3750,3750,3750,3750,0
20230705,171500,665920360,3750,3750,3750,3750,0
20230705,171400,665920360,3750,3750,3750,3750,0
20230705,171300,665920360,3750,3750,3750,3750,0
20230705,171200,665920360,3750,3750,3750,3750,7386
20230705,171100,665920360,3750,3750,3750,3750,0
20230705,171000,665920360,3750,3750,3750,3750,0
20230705,170900,665920360,3750,3750,3750,3750,0
20230705,170800,665920360,3750,3750,3750,3750,0
20230705,170700,665920360,3750,3750,3750,3750,0
20230705,170600,665920360,3750,3750,3750,3750,0
20230705,170500,665920360,3750,3750,3750,3750,0
20230705,170400,665920360,3750,3750,3750,3750,0
20230705,170300,665920360,3750,3750,3750,3750,0
20230705,170200,665920360,3750,3750,3750,3750,0
20230705,170100,665920360,3750,3750,3750,3750,0
20230705,170000,665920360,3750,3750,3750,3750,0
20230705,165900,665920360,3750,3750,3750,3750,0
20230705,165800,665920360,3750,3750,3750,3750,0
20230705,165700,665920360,3750,3750,3750,3750,0
20230705,165600,665920360,3750,3750,3750,3750,0
20230705,165500,665920360,3750,3750,3750,3750,0
20230705,165400,665920360,3750,3750,3750,3750,0
20230705,165300,665920360,3750,3750,3750,3750,0
20230705,165200,665920360,3750,3750,3750,3750,0
20230705,165100,665920360,3750,3750,3750,3750,0
20230705,165000,665920360,3750,3750,3750,3750,0
20230705,164900,665920360,3750,3750,3750,3750,0
20230705,164800,665920360,3750,3750,3750,3750,0
20230705,164700,665920360,3750,3750,3750,3750,0
20230705,164600,665920360,3750,3750,3750,3750,0
20230705,164500,665920360,3750,3750,3750,3750,0
20230705,164400,665920360,3750,3750,3750,3750,0
20230705,164300,665920360,3750,3750,3750,3750,0
20230705,164200,665920360,3750,3750,3750,3750,7386
20230705,164100,665920360,3750,3750,3750,3750,0
20230705,164000,665920360,3750,3750,3750,3750,0
20230705,163900,665920360,3750,3750,3750,3750,0
20230705,163800,665920360,3750,3750,3750,3750,0
20230705,163700,665920360,3750,3750,3750,3750,0
20230705,163600,665920360,3750,3750,3750,3750,0
20230705,163500,665920360,3750,3750,3750,3750,0
20230705,163400,665920360,3750,3750,3750,3750,0
20230705,163300,665920360,3750,3750,3750,3750,0
20230705,163200,665920360,3750,3750,3750,3750,0
20230705,163100,665920360,3750,3750,3750,3750,0
20230705,163000,665920360,3750,3750,3750,3750,0
20230705,162900,665920360,3750,3750,3750,3750,0
20230705,162800,665920360,3750,3750,3750,3750,0
20230705,162700,665920360,3750,3750,3750,3750,0
20230705,162600,665920360,3750,3750,3750,3750,0
20230705,162500,665920360,3750,3750,3750,3750,0
20230705,162400,665920360,3750,3750,3750,3750,0
20230705,162300,665920360,3750,3750,3750,3750,0
20230705,162200,665920360,3750,3750,3750,3750,0
20230705,162100,665920360,3750,3750,3750,3750,0
20230705,162000,665920360,3750,3750,3750,3750,0
20230705,161900,665920360,3750,3750,3750,3750,0
20230705,161800,665920360,3750,3750,3750,3750,0
20230705,161700,665920360,3750,3750,3750,3750,0
20230705,161600,665920360,3750,3750,3750,3750,0
20230705,161500,665920360,3750,3750,3750,3750,0
20230705,161400,665920360,3750,3750,3750,3750,0
20230705,161300,665920360,3750,3750,3750,3750,0
20230705,161200,665920360,3750,3750,3750,3750,7386
20230705,161100,665920360,3750,3750,3750,3750,0
20230705,161000,665920360,3750,3750,3750,3750,0
20230705,160900,665920360,3750,3750,3750,3750,0
20230705,160800,665920360,3750,3750,3750,3750,0
20230705,160700,665920360,3750,3750,3750,3750,0
20230705,160600,665920360,3750,3750,3750,3750,0
20230705,160500,665920360,3750,3750,3750,3750,0
20230705,160400,665920360,3750,3750,3750,3750,0
20230705,160300,665920360,3750,3750,3750,3750,0
20230705,160200,665920360,3750,3750,3750,3750,0
20230705,160100,665920360,3750,3750,3750,3750,0
20230705,160000,665920360,3750,3750,3750,3750,0
20230705,155900,665920360,3750,3750,3750,3750,0
20230705,155800,665920360,3750,3750,3750,3750,0
20230705,155700,665920360,3750,3750,3750,3750,0
20230705,155600,665920360,3750,3750,3750,3750,0
20230705,155500,665920360,3750,3750,3750,3750,0
20230705,155400,665920360,3750,3750,3750,3750,0
20230705,155300,665920360,3750,3750,3750,3750,0
20230705,155200,665920360,3750,3750,3750,3750,0
20230705,155100,665920360,3750,3750,3750,3750,0
20230705,155000,665920360,3750,3750,3750,3750,0
20230705,154900,665920360,3750,3750,3750,3750,0
20230705,154800,665920360,3750,3750,3750,3750,0
20230705,154700,665920360,3750,3750,3750,3750,0
20230705,154600,665920360,3750,3750,3750,3750,0
20230705,154500,665920360,3750,3750,3750,3750,0
20230705,154400,665920360,3750,3750,3750,3750,0
20230705,154300,665920360,3750,3750,3750,3750,0
20230705,154200,665920360,3750,3750,3750,3750,7386
20230705,154100,665920360,3750,3750,3750,3750,0
20230705,154000,665920360,3750,3750,3750,3750,0
20230705,153900,665920360,3750,3750,3750,3750,0
20230705,153800,665920360,3750,3750,3750,3750,0
20230705,153700,665920360,3750,3750,3750,3750,0
20230705,153600,665920360,3750,3750,3750,3750,0
20230705,153500,665920360,3750,3750,3750,3750,0
20230705,153400,665920360,3750,3750,3750,3750,0
20230705,153300,665920360,3750,3750,3750,3750,0
20230705,153200,665920360,3750,3750,3750,3750,0
20230705,153100,665920360,3750,3750,3750,3750,0
20230705,153000,665920360,3750,3750,3750,3750,7386
20230705,152900,638222860,3750,3750,3750,3750,0
20230705,152800,638222860,3750,3750,3750,3750,0
20230705,152700,638222860,3750,3750,3750,3750,0
20230705,152600,638222860,3750,3750,3750,3750,0
20230705,152500,638222860,3750,3750,3750,3750,0
20230705,152400,638222860,3750,3750,3750,3750,0
20230705,152300,638222860,3750,3750,3750,3750,0
20230705,152200,638222860,3750,3750,3750,3750,0
20230705,152100,638222860,3750,3750,3750,3750,0
20230705,152000,638222860,3750,3750,3750,3750,0
20230705,151900,638222860,3750,3740,3750,3720,3219
20230705,151800,626172340,3725,3730,3730,3720,1093
20230705,151700,622100870,3730,3730,3730,3730,4
20230705,151600,622085950,3735,3730,3735,3730,30
20230705,151500,621974045,3730,3730,3730,3730,15
20230705,151400,621918095,3730,3725,3730,3725,231
20230705,151300,621057365,3725,3740,3745,3720,9193
20230705,151200,586824475,3740,3735,3740,3735,112
20230705,151100,586406035,3735,3735,3735,3735,2
20230705,151000,586398565,3745,3745,3745,3745,1
20230705,150900,586394820,3745,3745,3745,3745,0
20230705,150800,586394820,3745,3745,3750,3745,2261
20230705,150700,577927355,3735,3745,3745,3735,66
20230705,150600,577680795,3730,3745,3745,3730,1675
20230705,150500,571432185,3745,3730,3745,3730,440
20230705,150400,569788780,3730,3735,3745,3730,886
20230705,150300,566480310,3735,3740,3740,3735,560
20230705,150200,564386780,3740,3745,3745,3740,736
20230705,150100,561630985,3750,3750,3750,3750,133
20230705,150000,561132235,3750,3730,3750,3725,1595
20230705,145900,555182145,3725,3725,3725,3725,498
20230705,145800,553327095,3725,3730,3730,3725,54
20230705,145700,553125830,3720,3725,3730,3720,774
20230705,145600,550245350,3730,3730,3730,3730,896
20230705,145500,546903270,3720,3725,3740,3720,795
20230705,145400,543940450,3725,3740,3740,3725,2811
20230705,145300,533460565,3740,3740,3755,3735,3678
20230705,145200,519677860,3735,3790,3820,3735,10451
20230705,145100,480349210,3815,3725,3850,3725,25068
20230705,145000,385071185,3725,3715,3725,3715,1549
20230705,144900,379308915,3710,3715,3715,3710,458
20230705,144800,377609235,3715,3715,3715,3715,0
20230705,144700,377609235,3715,3715,3715,3715,0
20230705,144600,377609235,3715,3715,3715,3715,0
20230705,144500,377609235,3715,3715,3715,3715,1
20230705,144400,377605520,3715,3715,3715,3715,0
20230705,144300,377605520,3715,3710,3715,3710,50
20230705,144200,377420015,3715,3710,3715,3710,236
20230705,144100,376544360,3715,3715,3715,3710,602
20230705,144000,374310930,3715,3715,3715,3715,1
20230705,143900,374307215,3720,3710,3720,3705,210
20230705,143800,373528215,3720,3715,3720,3715,2
20230705,143700,373520780,3720,3720,3720,3720,0
20230705,143600,373520780,3720,3710,3720,3710,301
20230705,143500,372404060,3720,3720,3725,3710,1045
20230705,143400,368518890,3715,3690,3715,3690,6759
20230705,143300,343477070,3680,3690,3690,3680,2
20230705,143200,343469700,3690,3680,3690,3680,443
20230705,143100,341836815,3680,3680,3680,3680,2
20230705,143000,341829455,3675,3680,3680,3675,1432
20230705,142900,336564830,3680,3680,3680,3680,510
20230705,142800,334688030,3690,3690,3690,3690,1
20230705,142700,334684340,3690,3690,3690,3690,0
20230705,142600,334684340,3690,3690,3690,3690,0
20230705,142500,334684340,3690,3690,3690,3690,0
20230705,142400,334684340,3690,3690,3690,3690,1
20230705,142300,334680650,3690,3690,3690,3690,0
20230705,142200,334680650,3690,3690,3690,3690,0
20230705,142100,334680650,3690,3690,3690,3690,2
20230705,142000,334673270,3675,3685,3685,3675,1734
20230705,141900,328291045,3690,3690,3690,3690,1
20230705,141800,328287355,3690,3690,3690,3690,0
20230705,141700,328287355,3690,3690,3690,3690,158
20230705,141600,327704335,3690,3695,3695,3690,284
20230705,141500,326655045,3695,3695,3695,3695,0
20230705,141400,326655045,3695,3700,3700,3695,19
20230705,141300,326584835,3700,3700,3700,3700,1
20230705,141200,326581135,3695,3700,3700,3695,199
20230705,141100,325844875,3700,3700,3700,3700,0
20230705,141000,325844875,3700,3700,3700,3700,88
20230705,140900,325519275,3705,3700,3705,3700,19
20230705,140800,325448970,3700,3700,3705,3700,44
20230705,140700,325286080,3700,3700,3700,3700,992
20230705,140600,321615680,3700,3700,3700,3700,1
20230705,140500,321611980,3700,3700,3700,3700,401
20230705,140400,320128280,3695,3695,3695,3695,54
20230705,140300,319928750,3700,3700,3700,3700,1
20230705,140200,319925050,3700,3700,3700,3700,0
20230705,140100,319925050,3700,3700,3700,3700,0
20230705,140000,319925050,3700,3700,3700,3700,0
20230705,135900,319925050,3700,3700,3700,3700,2
20230705,135800,319917650,3700,3695,3700,3695,2851
20230705,135700,309378650,3695,3695,3695,3695,700
20230705,135600,306792150,3695,3695,3695,3695,4
20230705,135500,306777370,3690,3690,3690,3690,15
20230705,135400,306722020,3690,3690,3690,3690,0
20230705,135300,306722020,3690,3690,3695,3690,32
20230705,135200,306603935,3695,3695,3695,3695,0
20230705,135100,306603935,3695,3690,3695,3690,20
20230705,135000,306530130,3690,3690,3690,3690,18
20230705,134900,306463710,3690,3690,3690,3690,175
20230705,134800,305817960,3690,3690,3690,3690,844
20230705,134700,302703600,3695,3695,3695,3695,0
20230705,134600,302703600,3695,3695,3695,3695,2551
20230705,134500,293277655,3695,3695,3695,3695,51
20230705,134400,293089210,3695,3695,3695,3695,1
20230705,134300,293085515,3695,3695,3695,3695,1
20230705,134200,293081820,3680,3680,3680,3680,0
20230705,134100,293081820,3680,3680,3680,3680,0
20230705,134000,293081820,3680,3680,3680,3680,301
20230705,133900,291974140,3680,3680,3680,3680,701
20230705,133800,289394460,3685,3685,3685,3685,1
20230705,133700,289390775,3680,3685,3685,3680,1132
20230705,133600,285222790,3695,3695,3695,3695,1
20230705,133500,285219095,3695,3695,3695,3695,0
20230705,133400,285219095,3695,3695,3695,3695,0
20230705,133300,285219095,3695,3695,3695,3695,1
20230705,133200,285215400,3695,3695,3695,3695,0
20230705,133100,285215400,3695,3695,3695,3695,0
20230705,133000,285215400,3695,3695,3695,3695,150
20230705,132900,284661150,3695,3695,3695,3695,1
20230705,132800,284657455,3695,3695,3695,3695,2
20230705,132700,284650065,3685,3685,3685,3685,433
20230705,132600,283054460,3680,3680,3680,3680,55
20230705,132500,282852060,3680,3680,3680,3680,100
20230705,132400,282484060,3680,3680,3680,3680,97
20230705,132300,282127100,3685,3690,3690,3685,934
20230705,132200,278682715,3695,3695,3695,3695,1
20230705,132100,278679020,3700,3700,3700,3700,1
20230705,132000,278675320,3700,3700,3700,3700,0
20230705,131900,278675320,3700,3700,3700,3700,0
20230705,131800,278675320,3700,3700,3700,3700,0
20230705,131700,278675320,3700,3700,3700,3700,11
20230705,131600,278634620,3700,3700,3700,3700,0
20230705,131500,278634620,3700,3700,3700,3700,0
20230705,131400,278634620,3700,3690,3700,3690,2
20230705,131300,278627230,3690,3690,3690,3690,64
20230705,131200,278391070,3700,3700,3700,3700,1
20230705,131100,278387370,3700,3700,3700,3700,0
20230705,131000,278387370,3700,3700,3700,3700,1
20230705,130900,278383670,3695,3690,3695,3690,202
20230705,130800,277638275,3690,3685,3690,3685,601
20230705,130700,275422085,3685,3685,3685,3685,308
20230705,130600,274287105,3680,3680,3680,3675,467
20230705,130500,272568640,3680,3680,3680,3680,200
20230705,130400,271832640,3680,3680,3680,3680,0
20230705,130300,271832640,3680,3680,3680,3680,100
20230705,130200,271464640,3690,3680,3690,3680,41
20230705,130100,271313750,3680,3680,3680,3680,50
20230705,130000,271129750,3680,3685,3685,3680,395
20230705,125900,269675475,3690,3690,3690,3690,1
20230705,125800,269671785,3690,3690,3690,3690,20
20230705,125700,269597985,3690,3690,3695,3690,151
20230705,125600,269040790,3690,3695,3695,3690,1382
20230705,125500,263940340,3695,3700,3700,3695,288
20230705,125400,262874780,3700,3705,3705,3695,762
20230705,125300,260057210,3705,3690,3710,3690,3249
20230705,125200,248041925,3685,3675,3685,3675,1495
20230705,125100,242545005,3670,3665,3670,3660,160
20230705,125000,241958515,3665,3665,3665,3665,0
20230705,124900,241958515,3665,3665,3665,3665,0
20230705,124800,241958515,3665,3665,3665,3665,0
20230705,124700,241958515,3665,3665,3665,3665,0
20230705,124600,241958515,3665,3665,3665,3665,1
20230705,124500,241954850,3660,3660,3660,3660,1435
20230705,124400,236702750,3665,3665,3665,3665,1
20230705,124300,236699085,3660,3660,3660,3660,500
20230705,124200,234869085,3665,3665,3665,3665,0
20230705,124100,234869085,3665,3665,3665,3665,1
20230705,124000,234865420,3665,3665,3665,3665,1
20230705,123900,234861755,3660,3660,3660,3660,500
20230705,123800,233031755,3665,3665,3665,3665,0
20230705,123700,233031755,3665,3665,3665,3665,1
20230705,123600,233028090,3665,3665,3665,3665,1
20230705,123500,233024425,3665,3665,3665,3665,0
20230705,123400,233024425,3665,3665,3665,3665,0
20230705,123300,233024425,3665,3665,3665,3665,0
20230705,123200,233024425,3665,3665,3665,3665,0
20230705,123100,233024425,3665,3665,3665,3665,1
20230705,123000,233020760,3665,3665,3665,3665,0
20230705,122900,233020760,3665,3665,3665,3665,1
20230705,122800,233017095,3665,3665,3665,3665,122
20230705,122700,232569965,3665,3665,3665,3665,0
20230705,122600,232569965,3665,3665,3665,3665,1
20230705,122500,232566300,3660,3660,3660,3660,0
20230705,122400,232566300,3660,3660,3660,3660,10
20230705,122300,232529700,3665,3665,3665,3665,0
20230705,122200,232529700,3665,3665,3665,3665,1
20230705,122100,232526035,3665,3665,3665,3665,1
20230705,122000,232522370,3665,3665,3665,3665,0
20230705,121900,232522370,3665,3665,3665,3665,0
20230705,121800,232522370,3665,3665,3665,3665,0
20230705,121700,232522370,3665,3665,3665,3665,11
20230705,121600,232482055,3665,3665,3665,3665,21
20230705,121500,232405090,3665,3660,3665,3660,9
20230705,121400,232372145,3660,3660,3660,3660,1
20230705,121300,232368485,3660,3660,3660,3660,0
20230705,121200,232368485,3660,3660,3660,3660,0
20230705,121100,232368485,3660,3660,3660,3660,1
20230705,121000,232364825,3655,3655,3655,3655,308
20230705,120900,231239085,3660,3660,3660,3660,0
20230705,120800,231239085,3660,3660,3660,3660,0
20230705,120700,231239085,3660,3660,3660,3660,1
20230705,120600,231235425,3660,3660,3660,3660,0
20230705,120500,231235425,3660,3660,3660,3660,14
20230705,120400,231184185,3655,3655,3655,3655,732
20230705,120300,228508725,3655,3655,3655,3655,0
20230705,120200,228508725,3655,3655,3655,3655,25
20230705,120100,228417350,3665,3665,3665,3665,0
20230705,120000,228417350,3665,3665,3665,3665,69
20230705,115900,228164465,3665,3655,3665,3655,31
20230705,115800,228051150,3665,3665,3665,3665,0
20230705,115700,228051150,3665,3665,3665,3665,0
20230705,115600,228051150,3665,3665,3665,3665,0
20230705,115500,228051150,3665,3655,3665,3655,2
20230705,115400,228043830,3665,3665,3665,3665,100
20230705,115300,227677330,3665,3665,3665,3665,0
20230705,115200,227677330,3665,3665,3665,3665,1
20230705,115100,227673665,3665,3665,3665,3665,3
20230705,115000,227662670,3665,3665,3665,3665,1
20230705,114900,227659005,3665,3665,3665,3665,0
20230705,114800,227659005,3665,3665,3665,3665,0
20230705,114700,227659005,3665,3665,3665,3665,0
20230705,114600,227659005,3665,3665,3665,3665,0
20230705,114500,227659005,3665,3665,3665,3665,1
20230705,114400,227655340,3665,3665,3665,3665,1
20230705,114300,227651675,3650,3650,3650,3650,0
20230705,114200,227651675,3650,3650,3650,3650,0
20230705,114100,227651675,3650,3660,3660,3650,392
20230705,114000,226217360,3660,3660,3660,3660,1
20230705,113900,226213700,3660,3660,3660,3660,0
20230705,113800,226213700,3660,3660,3660,3660,0
20230705,113700,226213700,3660,3660,3660,3660,1
20230705,113600,226210040,3655,3655,3655,3655,6
20230705,113500,226188110,3655,3660,3660,3655,16
20230705,113400,226129625,3655,3655,3655,3655,212
20230705,113300,225354765,3655,3655,3655,3655,2
20230705,113200,225347455,3655,3655,3655,3655,0
20230705,113100,225347455,3655,3655,3655,3655,0
20230705,113000,225347455,3655,3650,3655,3650,292
20230705,112900,224281545,3655,3650,3655,3650,157
20230705,112800,223708490,3650,3655,3655,3650,3070
20230705,112700,212502640,3655,3655,3655,3655,0
20230705,112600,212502640,3655,3655,3655,3655,0
20230705,112500,212502640,3655,3655,3655,3655,0
20230705,112400,212502640,3655,3655,3655,3655,1
20230705,112300,212498985,3650,3650,3650,3650,126
20230705,112200,212039085,3655,3655,3655,3655,3
20230705,112100,212028120,3655,3655,3655,3655,136
20230705,112000,211531040,3650,3650,3650,3650,440
20230705,111900,209925040,3655,3655,3655,3655,121
20230705,111800,209482785,3650,3650,3650,3650,89
20230705,111700,209157935,3655,3655,3655,3655,272
20230705,111600,208163775,3655,3655,3655,3655,0
20230705,111500,208163775,3655,3655,3655,3655,23
20230705,111400,208079710,3655,3655,3655,3655,6
20230705,111300,208057780,3650,3650,3650,3650,0
20230705,111200,208057780,3650,3650,3650,3650,5
20230705,111100,208039530,3650,3650,3650,3650,28
20230705,111000,207937330,3655,3655,3655,3655,0
20230705,110900,207937330,3655,3655,3655,3655,1
20230705,110800,207933675,3650,3650,3650,3650,679
20230705,110700,205455325,3650,3655,3655,3650,82
20230705,110600,205156020,3650,3650,3650,3650,0
20230705,110500,205156020,3650,3650,3650,3650,0
20230705,110400,205156020,3650,3655,3655,3650,58
20230705,110300,204944270,3655,3655,3655,3655,136
20230705,110200,204447190,3655,3655,3655,3655,564
20230705,110100,202385770,3660,3660,3660,3660,0
20230705,110000,202385770,3660,3660,3660,3660,2
20230705,105900,202378450,3655,3660,3660,3655,81
20230705,105800,202082390,3660,3660,3660,3660,0
20230705,105700,202082390,3660,3660,3660,3660,1
20230705,105600,202078730,3660,3660,3660,3660,0
20230705,105500,202078730,3660,3660,3660,3660,0
20230705,105400,202078730,3660,3660,3660,3660,0
20230705,105300,202078730,3660,3655,3660,3655,836
20230705,105200,199023145,3660,3660,3660,3660,1
20230705,105100,199019485,3655,3655,3655,3655,80
20230705,105000,198727085,3655,3655,3655,3655,296
20230705,104900,197645205,3655,3655,3655,3655,720
20230705,104800,195013605,3660,3660,3660,3660,1
20230705,104700,195009945,3660,3660,3660,3660,0
20230705,104600,195009945,3660,3660,3660,3660,31
20230705,104500,194896485,3660,3655,3660,3655,335
20230705,104400,193672005,3655,3655,3655,3655,30
20230705,104300,193562355,3655,3655,3660,3655,67
20230705,104200,193317465,3660,3655,3660,3655,29
20230705,104100,193211465,3660,3660,3660,3660,0
20230705,104000,193211465,3660,3660,3660,3655,36
20230705,103900,193079775,3655,3655,3655,3655,15
20230705,103800,193024950,3660,3660,3660,3660,1
20230705,103700,193021290,3655,3655,3660,3655,271
20230705,103600,192030780,3660,3655,3660,3655,191
20230705,103500,191332670,3660,3660,3660,3660,140
20230705,103400,190820270,3660,3660,3660,3660,89
20230705,103300,190494530,3660,3660,3665,3660,511
20230705,103200,188624265,3665,3665,3665,3665,8
20230705,103100,188594945,3665,3665,3665,3665,6
20230705,103000,188572955,3665,3665,3665,3665,1
20230705,102900,188569290,3670,3670,3670,3670,0
20230705,102800,188569290,3670,3670,3670,3670,390
20230705,102700,187137990,3670,3670,3670,3670,0
20230705,102600,187137990,3670,3670,3670,3670,0
20230705,102500,187137990,3670,3670,3670,3670,3
20230705,102400,187126980,3670,3670,3670,3670,0
20230705,102300,187126980,3670,3670,3670,3670,11
20230705,102200,187086610,3670,3670,3670,3670,1
20230705,102100,187082940,3655,3655,3655,3655,0
20230705,102000,187082940,3655,3655,3655,3655,0
20230705,101900,187082940,3655,3670,3670,3655,516
20230705,101800,185194990,3665,3665,3665,3665,1
20230705,101700,185191325,3660,3665,3665,3660,1027
20230705,101600,181432370,3665,3665,3665,3665,0
20230705,101500,181432370,3665,3665,3665,3665,1
20230705,101400,181428705,3665,3665,3665,3665,0
20230705,101300,181428705,3665,3665,3665,3665,119
20230705,101200,180992570,3670,3670,3670,3670,6
20230705,101100,180970550,3665,3665,3665,3665,5
20230705,101000,180952225,3670,3670,3670,3670,0
20230705,100900,180952225,3670,3670,3670,3670,0
20230705,100800,180952225,3670,3670,3670,3670,1
20230705,100700,180948555,3660,3670,3670,3660,28
20230705,100600,180846065,3660,3660,3660,3660,0
20230705,100500,180846065,3660,3660,3660,3660,0
20230705,100400,180846065,3660,3665,3665,3660,325
20230705,100300,179655170,3670,3670,3670,3670,0
20230705,100200,179655170,3670,3670,3670,3670,28
20230705,100100,179552410,3670,3670,3670,3670,0
20230705,100000,179552410,3670,3670,3670,3670,1
20230705,095900,179548740,3670,3670,3670,3670,1
20230705,095800,179545070,3675,3675,3675,3675,0
20230705,095700,179545070,3675,3675,3675,3675,1
20230705,095600,179541395,3665,3665,3665,3665,0
20230705,095500,179541395,3665,3665,3665,3665,39
20230705,095400,179398460,3675,3675,3675,3675,0
20230705,095300,179398460,3675,3675,3675,3675,1
20230705,095200,179394785,3675,3665,3675,3665,3
20230705,095100,179383780,3675,3675,3675,3675,20
20230705,095000,179310280,3675,3675,3675,3675,100
20230705,094900,178942780,3675,3675,3675,3675,0
20230705,094800,178942780,3675,3665,3675,3660,899
20230705,094700,175649390,3665,3680,3680,3665,111
20230705,094600,175242560,3680,3680,3680,3680,0
20230705,094500,175242560,3680,3680,3680,3680,1
20230705,094400,175238880,3680,3685,3685,3660,719
20230705,094300,172604640,3685,3685,3685,3685,12
20230705,094200,172560420,3685,3680,3685,3680,14
20230705,094100,172508855,3685,3685,3685,3685,0
20230705,094000,172508855,3685,3665,3685,3665,51
20230705,093900,172321920,3665,3680,3685,3665,280
20230705,093800,171295460,3690,3690,3690,3675,701
20230705,093700,168716280,3690,3695,3700,3690,929
20230705,093600,165288135,3700,3640,3700,3640,8047
20230705,093500,135677000,3660,3640,3660,3640,5100
20230705,093400,117014890,3660,3660,3660,3660,0
20230705,093300,117014890,3660,3660,3660,3635,1643
20230705,093200,111042435,3635,3645,3645,3635,345
20230705,093100,109787500,3660,3660,3660,3660,1
20230705,093000,109783840,3655,3655,3655,3655,1
20230705,092900,109780185,3635,3635,3635,3635,210
20230705,092800,109016835,3635,3650,3650,3635,4704
20230705,092700,91890885,3660,3660,3660,3660,0
20230705,092600,91890885,3660,3660,3660,3660,2
20230705,092500,91883565,3650,3650,3660,3650,362
20230705,092400,90562255,3650,3650,3650,3650,267
20230705,092300,89587705,3650,3660,3660,3650,24
20230705,092200,89500085,3650,3650,3650,3650,472
20230705,092100,87777285,3650,3650,3660,3650,23
20230705,092000,87693325,3650,3655,3660,3650,406
20230705,091900,86208355,3655,3655,3655,3655,0
20230705,091800,86208355,3655,3645,3655,3645,111
20230705,091700,85803750,3645,3645,3645,3645,109
20230705,091600,85406445,3645,3650,3650,3645,610
20230705,091500,83181360,3650,3650,3650,3645,851
20230705,091400,80075590,3650,3650,3650,3650,0
20230705,091300,80075590,3650,3645,3650,3640,194
20230705,091200,79368460,3645,3645,3645,3645,24
20230705,091100,79280980,3645,3645,3645,3645,1
20230705,091000,79277335,3645,3645,3645,3645,511
20230705,090900,77414740,3650,3650,3650,3645,32
20230705,090800,77298055,3650,3650,3650,3650,1
20230705,090700,77294405,3645,3650,3650,3645,174
20230705,090600,76660035,3650,3650,3650,3650,1
20230705,090500,76656385,3635,3635,3635,3635,0
20230705,090400,76656385,3635,3645,3645,3635,2496
20230705,090300,67582065,3635,3640,3645,3635,1652
20230705,090200,61571660,3640,3650,3650,3630,9312
20230705,090100,27683200,3650,3665,3665,3650,2913
20230705,090000,17039345,3665,3670,3670,3665,4395