KissMeData/065530/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,3103840895,2620,2620,2620,2620,38372
20230705,193200,3103840895,2620,2620,2620,2620,0
20230705,193100,3103840895,2620,2620,2620,2620,0
20230705,193000,3103840895,2620,2620,2620,2620,0
20230705,192900,3103840895,2620,2620,2620,2620,0
20230705,192800,3103840895,2620,2620,2620,2620,0
20230705,192700,3103840895,2620,2620,2620,2620,0
20230705,192600,3103840895,2620,2620,2620,2620,0
20230705,192500,3103840895,2620,2620,2620,2620,0
20230705,192400,3103840895,2620,2620,2620,2620,0
20230705,192300,3103840895,2620,2620,2620,2620,0
20230705,192200,3103840895,2620,2620,2620,2620,0
20230705,192100,3103840895,2620,2620,2620,2620,0
20230705,192000,3103840895,2620,2620,2620,2620,0
20230705,191900,3103840895,2620,2620,2620,2620,0
20230705,191800,3103840895,2620,2620,2620,2620,0
20230705,191700,3103840895,2620,2620,2620,2620,0
20230705,191600,3103840895,2620,2620,2620,2620,0
20230705,191500,3103840895,2620,2620,2620,2620,0
20230705,191400,3103840895,2620,2620,2620,2620,0
20230705,191300,3103840895,2620,2620,2620,2620,0
20230705,191200,3103840895,2620,2620,2620,2620,0
20230705,191100,3103840895,2620,2620,2620,2620,0
20230705,191000,3103840895,2620,2620,2620,2620,0
20230705,190900,3103840895,2620,2620,2620,2620,0
20230705,190800,3103840895,2620,2620,2620,2620,0
20230705,190700,3103840895,2620,2620,2620,2620,0
20230705,190600,3103840895,2620,2620,2620,2620,0
20230705,190500,3103840895,2620,2620,2620,2620,0
20230705,190400,3103840895,2620,2620,2620,2620,0
20230705,190300,3103840895,2620,2620,2620,2620,38372
20230705,190200,3103840895,2620,2620,2620,2620,0
20230705,190100,3103840895,2620,2620,2620,2620,0
20230705,190000,3103840895,2620,2620,2620,2620,0
20230705,185900,3103840895,2620,2620,2620,2620,0
20230705,185800,3103840895,2620,2620,2620,2620,0
20230705,185700,3103840895,2620,2620,2620,2620,0
20230705,185600,3103840895,2620,2620,2620,2620,0
20230705,185500,3103840895,2620,2620,2620,2620,0
20230705,185400,3103840895,2620,2620,2620,2620,0
20230705,185300,3103840895,2620,2620,2620,2620,0
20230705,185200,3103840895,2620,2620,2620,2620,0
20230705,185100,3103840895,2620,2620,2620,2620,0
20230705,185000,3103840895,2620,2620,2620,2620,0
20230705,184900,3103840895,2620,2620,2620,2620,0
20230705,184800,3103840895,2620,2620,2620,2620,0
20230705,184700,3103840895,2620,2620,2620,2620,0
20230705,184600,3103840895,2620,2620,2620,2620,0
20230705,184500,3103840895,2620,2620,2620,2620,0
20230705,184400,3103840895,2620,2620,2620,2620,0
20230705,184300,3103840895,2620,2620,2620,2620,0
20230705,184200,3103840895,2620,2620,2620,2620,0
20230705,184100,3103840895,2620,2620,2620,2620,0
20230705,184000,3103840895,2620,2620,2620,2620,0
20230705,183900,3103840895,2620,2620,2620,2620,0
20230705,183800,3103840895,2620,2620,2620,2620,0
20230705,183700,3103840895,2620,2620,2620,2620,0
20230705,183600,3103840895,2620,2620,2620,2620,0
20230705,183500,3103840895,2620,2620,2620,2620,0
20230705,183400,3103840895,2620,2620,2620,2620,0
20230705,183300,3103840895,2620,2620,2620,2620,38372
20230705,183200,3103840895,2620,2620,2620,2620,0
20230705,183100,3103840895,2620,2620,2620,2620,0
20230705,183000,3103840895,2620,2620,2620,2620,0
20230705,182900,3103840895,2620,2620,2620,2620,0
20230705,182800,3103840895,2620,2620,2620,2620,0
20230705,182700,3103840895,2620,2620,2620,2620,0
20230705,182600,3103840895,2620,2620,2620,2620,0
20230705,182500,3103840895,2620,2620,2620,2620,0
20230705,182400,3103840895,2620,2620,2620,2620,0
20230705,182300,3103840895,2620,2620,2620,2620,0
20230705,182200,3103840895,2620,2620,2620,2620,0
20230705,182100,3103840895,2620,2620,2620,2620,0
20230705,182000,3103840895,2620,2620,2620,2620,0
20230705,181900,3103840895,2620,2620,2620,2620,0
20230705,181800,3103840895,2620,2620,2620,2620,0
20230705,181700,3103840895,2620,2620,2620,2620,0
20230705,181600,3103840895,2620,2620,2620,2620,0
20230705,181500,3103840895,2620,2620,2620,2620,0
20230705,181400,3103840895,2620,2620,2620,2620,0
20230705,181300,3103840895,2620,2620,2620,2620,0
20230705,181200,3103840895,2620,2620,2620,2620,0
20230705,181100,3103840895,2620,2620,2620,2620,0
20230705,181000,3103840895,2620,2620,2620,2620,0
20230705,180900,3103840895,2620,2620,2620,2620,0
20230705,180800,3103840895,2620,2620,2620,2620,0
20230705,180700,3103840895,2620,2620,2620,2620,0
20230705,180600,3103840895,2620,2620,2620,2620,0
20230705,180500,3103840895,2620,2620,2620,2620,0
20230705,180400,3103840895,2620,2620,2620,2620,0
20230705,180300,3103840895,2620,2620,2620,2620,38372
20230705,180200,3103840895,2620,2620,2620,2620,0
20230705,180100,3103840895,2620,2620,2620,2620,0
20230705,180000,3103840895,2620,2620,2620,2620,0
20230705,175900,3103840895,2620,2620,2620,2620,0
20230705,175800,3103840895,2620,2620,2620,2620,0
20230705,175700,3103840895,2620,2620,2620,2620,0
20230705,175600,3103840895,2620,2620,2620,2620,0
20230705,175500,3103840895,2620,2620,2620,2620,0
20230705,175400,3103840895,2620,2620,2620,2620,0
20230705,175300,3103840895,2620,2620,2620,2620,0
20230705,175200,3103840895,2620,2620,2620,2620,0
20230705,175100,3103840895,2620,2620,2620,2620,0
20230705,175000,3103840895,2620,2620,2620,2620,0
20230705,174900,3103840895,2620,2620,2620,2620,0
20230705,174800,3103840895,2620,2620,2620,2620,0
20230705,174700,3103840895,2620,2620,2620,2620,0
20230705,174600,3103840895,2620,2620,2620,2620,0
20230705,174500,3103840895,2620,2620,2620,2620,0
20230705,174400,3103840895,2620,2620,2620,2620,0
20230705,174300,3103840895,2620,2620,2620,2620,0
20230705,174200,3103840895,2620,2620,2620,2620,0
20230705,174100,3103840895,2620,2620,2620,2620,0
20230705,174000,3103840895,2620,2620,2620,2620,0
20230705,173900,3103840895,2620,2620,2620,2620,0
20230705,173800,3103840895,2620,2620,2620,2620,0
20230705,173700,3103840895,2620,2620,2620,2620,0
20230705,173600,3103840895,2620,2620,2620,2620,0
20230705,173500,3103840895,2620,2620,2620,2620,0
20230705,173400,3103840895,2620,2620,2620,2620,0
20230705,173300,3103840895,2620,2620,2620,2620,38372
20230705,173200,3103840895,2620,2620,2620,2620,0
20230705,173100,3103840895,2620,2620,2620,2620,0
20230705,173000,3103840895,2620,2620,2620,2620,0
20230705,172900,3103840895,2620,2620,2620,2620,0
20230705,172800,3103840895,2620,2620,2620,2620,0
20230705,172700,3103840895,2620,2620,2620,2620,0
20230705,172600,3103840895,2620,2620,2620,2620,0
20230705,172500,3103840895,2620,2620,2620,2620,0
20230705,172400,3103840895,2620,2620,2620,2620,0
20230705,172300,3103840895,2620,2620,2620,2620,0
20230705,172200,3103840895,2620,2620,2620,2620,0
20230705,172100,3103840895,2620,2620,2620,2620,0
20230705,172000,3103840895,2620,2620,2620,2620,0
20230705,171900,3103840895,2620,2620,2620,2620,0
20230705,171800,3103840895,2620,2620,2620,2620,0
20230705,171700,3103840895,2620,2620,2620,2620,0
20230705,171600,3103840895,2620,2620,2620,2620,0
20230705,171500,3103840895,2620,2620,2620,2620,0
20230705,171400,3103840895,2620,2620,2620,2620,0
20230705,171300,3103840895,2620,2620,2620,2620,0
20230705,171200,3103840895,2620,2620,2620,2620,0
20230705,171100,3103840895,2620,2620,2620,2620,0
20230705,171000,3103840895,2620,2620,2620,2620,0
20230705,170900,3103840895,2620,2620,2620,2620,0
20230705,170800,3103840895,2620,2620,2620,2620,0
20230705,170700,3103840895,2620,2620,2620,2620,0
20230705,170600,3103840895,2620,2620,2620,2620,0
20230705,170500,3103840895,2620,2620,2620,2620,0
20230705,170400,3103840895,2620,2620,2620,2620,0
20230705,170300,3103840895,2620,2620,2620,2620,38372
20230705,170200,3103840895,2620,2620,2620,2620,0
20230705,170100,3103840895,2620,2620,2620,2620,0
20230705,170000,3103840895,2620,2620,2620,2620,0
20230705,165900,3103840895,2620,2620,2620,2620,0
20230705,165800,3103840895,2620,2620,2620,2620,0
20230705,165700,3103840895,2620,2620,2620,2620,0
20230705,165600,3103840895,2620,2620,2620,2620,0
20230705,165500,3103840895,2620,2620,2620,2620,0
20230705,165400,3103840895,2620,2620,2620,2620,0
20230705,165300,3103840895,2620,2620,2620,2620,0
20230705,165200,3103840895,2620,2620,2620,2620,0
20230705,165100,3103840895,2620,2620,2620,2620,0
20230705,165000,3103840895,2620,2620,2620,2620,0
20230705,164900,3103840895,2620,2620,2620,2620,0
20230705,164800,3103840895,2620,2620,2620,2620,0
20230705,164700,3103840895,2620,2620,2620,2620,0
20230705,164600,3103840895,2620,2620,2620,2620,0
20230705,164500,3103840895,2620,2620,2620,2620,0
20230705,164400,3103840895,2620,2620,2620,2620,0
20230705,164300,3103840895,2620,2620,2620,2620,0
20230705,164200,3103840895,2620,2620,2620,2620,0
20230705,164100,3103840895,2620,2620,2620,2620,0
20230705,164000,3103840895,2620,2620,2620,2620,0
20230705,163900,3103840895,2620,2620,2620,2620,0
20230705,163800,3103840895,2620,2620,2620,2620,0
20230705,163700,3103840895,2620,2620,2620,2620,0
20230705,163600,3103840895,2620,2620,2620,2620,0
20230705,163500,3103840895,2620,2620,2620,2620,0
20230705,163400,3103840895,2620,2620,2620,2620,0
20230705,163300,3103840895,2620,2620,2620,2620,38372
20230705,163200,3103840895,2620,2620,2620,2620,0
20230705,163100,3103840895,2620,2620,2620,2620,0
20230705,163000,3103840895,2620,2620,2620,2620,0
20230705,162900,3103840895,2620,2620,2620,2620,0
20230705,162800,3103840895,2620,2620,2620,2620,0
20230705,162700,3103840895,2620,2620,2620,2620,0
20230705,162600,3103840895,2620,2620,2620,2620,0
20230705,162500,3103840895,2620,2620,2620,2620,0
20230705,162400,3103840895,2620,2620,2620,2620,0
20230705,162300,3103840895,2620,2620,2620,2620,0
20230705,162200,3103840895,2620,2620,2620,2620,0
20230705,162100,3103840895,2620,2620,2620,2620,0
20230705,162000,3103840895,2620,2620,2620,2620,0
20230705,161900,3103840895,2620,2620,2620,2620,0
20230705,161800,3103840895,2620,2620,2620,2620,0
20230705,161700,3103840895,2620,2620,2620,2620,0
20230705,161600,3103840895,2620,2620,2620,2620,0
20230705,161500,3103840895,2620,2620,2620,2620,0
20230705,161400,3103840895,2620,2620,2620,2620,0
20230705,161300,3103840895,2620,2620,2620,2620,0
20230705,161200,3103840895,2620,2620,2620,2620,0
20230705,161100,3103840895,2620,2620,2620,2620,0
20230705,161000,3103840895,2620,2620,2620,2620,0
20230705,160900,3103840895,2620,2620,2620,2620,0
20230705,160800,3103840895,2620,2620,2620,2620,0
20230705,160700,3103840895,2620,2620,2620,2620,0
20230705,160600,3103840895,2620,2620,2620,2620,0
20230705,160500,3103840895,2620,2620,2620,2620,0
20230705,160400,3103840895,2620,2620,2620,2620,0
20230705,160300,3103840895,2620,2620,2620,2620,38372
20230705,160200,3103840895,2620,2620,2620,2620,0
20230705,160100,3103840895,2620,2620,2620,2620,0
20230705,160000,3103840895,2620,2620,2620,2620,0
20230705,155900,3103840895,2620,2620,2620,2620,0
20230705,155800,3103840895,2620,2620,2620,2620,0
20230705,155700,3103840895,2620,2620,2620,2620,0
20230705,155600,3103840895,2620,2620,2620,2620,0
20230705,155500,3103840895,2620,2620,2620,2620,0
20230705,155400,3103840895,2620,2620,2620,2620,0
20230705,155300,3103840895,2620,2620,2620,2620,0
20230705,155200,3103840895,2620,2620,2620,2620,0
20230705,155100,3103840895,2620,2620,2620,2620,0
20230705,155000,3103840895,2620,2620,2620,2620,0
20230705,154900,3103840895,2620,2620,2620,2620,0
20230705,154800,3103840895,2620,2620,2620,2620,0
20230705,154700,3103840895,2620,2620,2620,2620,0
20230705,154600,3103840895,2620,2620,2620,2620,0
20230705,154500,3103840895,2620,2620,2620,2620,0
20230705,154400,3103840895,2620,2620,2620,2620,0
20230705,154300,3103840895,2620,2620,2620,2620,0
20230705,154200,3103840895,2620,2620,2620,2620,0
20230705,154100,3103840895,2620,2620,2620,2620,0
20230705,154000,3103840895,2620,2620,2620,2620,0
20230705,153900,3103840895,2620,2620,2620,2620,0
20230705,153800,3103840895,2620,2620,2620,2620,0
20230705,153700,3103840895,2620,2620,2620,2620,0
20230705,153600,3103840895,2620,2620,2620,2620,0
20230705,153500,3103840895,2620,2620,2620,2620,0
20230705,153400,3103840895,2620,2620,2620,2620,0
20230705,153300,3103840895,2620,2620,2620,2620,38372
20230705,153200,3103840895,2620,2620,2620,2620,0
20230705,153100,3103840895,2620,2620,2620,2620,0
20230705,153000,3103840895,2620,2620,2620,2620,38372
20230705,152900,3003306255,2615,2615,2615,2615,0
20230705,152800,3003306255,2615,2615,2615,2615,0
20230705,152700,3003306255,2615,2615,2615,2615,0
20230705,152600,3003306255,2615,2615,2615,2615,0
20230705,152500,3003306255,2615,2615,2615,2615,0
20230705,152400,3003306255,2615,2615,2615,2615,0
20230705,152300,3003306255,2615,2615,2615,2615,0
20230705,152200,3003306255,2615,2615,2615,2615,0
20230705,152100,3003306255,2615,2615,2615,2615,0
20230705,152000,3003306255,2615,2615,2615,2615,0
20230705,151900,3003306255,2615,2610,2620,2610,6620
20230705,151800,2986002735,2610,2610,2615,2610,5872
20230705,151700,2970675300,2615,2610,2615,2610,927
20230705,151600,2968251815,2610,2615,2615,2610,1066
20230705,151500,2965464230,2620,2610,2620,2610,3384
20230705,151400,2956614990,2615,2620,2620,2615,2400
20230705,151300,2950336965,2620,2600,2620,2600,7734
20230705,151200,2930179760,2600,2600,2605,2600,2024
20230705,151100,2924917320,2600,2605,2605,2600,291
20230705,151000,2924160150,2605,2595,2605,2595,10551
20230705,150900,2896726780,2595,2595,2600,2595,3692
20230705,150800,2887145830,2585,2595,2595,2585,1584
20230705,150700,2883049500,2600,2595,2600,2575,15757
20230705,150600,2842377735,2595,2585,2600,2585,3816
20230705,150500,2832494660,2590,2595,2595,2575,31015
20230705,150400,2752341580,2600,2595,2600,2595,3503
20230705,150300,2743247200,2595,2600,2600,2595,7393
20230705,150200,2724056085,2600,2600,2610,2595,4280
20230705,150100,2712934575,2600,2600,2600,2595,3951
20230705,150000,2702669225,2600,2600,2600,2595,10610
20230705,145900,2675084840,2605,2605,2610,2605,1462
20230705,145800,2671273635,2605,2605,2605,2600,4237
20230705,145700,2660257095,2610,2600,2610,2600,1353
20230705,145600,2656739145,2610,2610,2610,2600,4517
20230705,145500,2644983000,2610,2605,2610,2605,1822
20230705,145400,2640235440,2610,2610,2615,2610,1169
20230705,145300,2637183780,2605,2615,2615,2600,1168
20230705,145200,2634138685,2615,2615,2615,2610,6310
20230705,145100,2617668035,2615,2615,2615,2615,206
20230705,145000,2617129345,2610,2615,2615,2610,66
20230705,144900,2616956770,2615,2615,2615,2610,1435
20230705,144800,2613207495,2615,2610,2615,2600,764
20230705,144700,2611217160,2615,2615,2615,2600,817
20230705,144600,2609086930,2615,2610,2615,2600,6549
20230705,144500,2592019980,2600,2605,2610,2600,2490
20230705,144400,2585542125,2605,2605,2605,2595,5544
20230705,144300,2571129360,2600,2605,2605,2600,6495
20230705,144200,2554242240,2605,2610,2610,2605,407
20230705,144100,2553180990,2600,2605,2610,2600,4973
20230705,144000,2540240260,2605,2605,2610,2605,8369
20230705,143900,2518434735,2605,2610,2610,2605,875
20230705,143800,2516151500,2615,2615,2615,2610,102
20230705,143700,2515885225,2615,2610,2615,2610,92
20230705,143600,2515645100,2610,2610,2610,2610,2656
20230705,143500,2508712940,2610,2615,2615,2610,6086
20230705,143400,2492827895,2615,2620,2620,2615,74
20230705,143300,2492634180,2615,2615,2615,2605,8673
20230705,143200,2470015920,2610,2615,2620,2610,10155
20230705,143100,2443482280,2620,2625,2625,2615,863
20230705,143000,2441223980,2625,2620,2625,2615,1698
20230705,142900,2436778680,2620,2615,2620,2615,413
20230705,142800,2435698620,2625,2620,2625,2620,346
20230705,142700,2434792095,2620,2620,2620,2615,213
20230705,142600,2434234125,2615,2620,2620,2615,13
20230705,142500,2434200070,2615,2620,2620,2615,151
20230705,142400,2433804455,2620,2620,2620,2620,25
20230705,142300,2433738955,2620,2620,2625,2615,1047
20230705,142200,2431000145,2620,2615,2625,2615,825
20230705,142100,2428840045,2625,2620,2625,2615,1696
20230705,142000,2424404985,2615,2610,2615,2610,12932
20230705,141900,2390647935,2610,2620,2620,2610,5128
20230705,141800,2377236495,2625,2625,2625,2615,1060
20230705,141700,2374459555,2625,2620,2625,2610,10040
20230705,141600,2348251225,2625,2610,2625,2610,2189
20230705,141500,2342528480,2610,2625,2625,2610,26282
20230705,141400,2273906915,2620,2620,2625,2620,519
20230705,141300,2272547130,2615,2615,2620,2615,2025
20230705,141200,2267251455,2610,2620,2620,2610,37595
20230705,141100,2168954035,2620,2630,2630,2620,18814
20230705,141000,2119607375,2635,2625,2635,2625,381
20230705,140900,2118607240,2625,2630,2630,2625,133
20230705,140800,2118257900,2630,2630,2630,2630,2
20230705,140700,2118252640,2630,2630,2630,2630,200
20230705,140600,2117726640,2630,2635,2635,2630,238
20230705,140500,2117100660,2635,2635,2635,2635,9
20230705,140400,2117076945,2635,2635,2635,2635,51
20230705,140300,2116942560,2635,2635,2635,2635,1
20230705,140200,2116939925,2635,2635,2635,2625,2166
20230705,140100,2111249705,2635,2635,2635,2625,5826
20230705,140000,2095951690,2630,2635,2635,2630,449
20230705,135900,2094770555,2635,2635,2635,2630,380
20230705,135800,2093770450,2630,2630,2630,2630,1546
20230705,135700,2089704470,2635,2635,2635,2635,1
20230705,135600,2089701835,2635,2635,2635,2630,975
20230705,135500,2087136960,2635,2635,2635,2630,32
20230705,135400,2087052790,2635,2635,2635,2630,776
20230705,135300,2085011900,2635,2635,2635,2630,4024
20230705,135200,2074408755,2635,2640,2640,2635,94
20230705,135100,2074160600,2635,2640,2640,2635,512
20230705,135000,2072810320,2640,2635,2640,2635,1405
20230705,134900,2069106660,2640,2645,2645,2635,38
20230705,134800,2069006340,2645,2645,2645,2645,1
20230705,134700,2069003695,2645,2640,2645,2635,13
20230705,134600,2068969415,2635,2645,2645,2635,209
20230705,134500,2068418640,2645,2645,2645,2645,547
20230705,134400,2066971825,2645,2645,2645,2640,404
20230705,134300,2065905245,2645,2645,2645,2645,480
20230705,134200,2064635645,2650,2650,2650,2650,380
20230705,134100,2063628645,2650,2650,2650,2650,100
20230705,134000,2063363645,2650,2655,2655,2650,193
20230705,133900,2062852185,2655,2645,2655,2640,4693
20230705,133800,2050459995,2645,2655,2655,2645,318
20230705,133700,2049618705,2645,2650,2655,2640,8019
20230705,133600,2028388260,2650,2645,2650,2640,2000
20230705,133500,2023102000,2650,2645,2650,2645,768
20230705,133400,2021069055,2645,2645,2645,2645,21
20230705,133300,2021013510,2650,2650,2655,2650,310
20230705,133200,2020191975,2650,2645,2655,2645,4
20230705,133100,2020181370,2645,2645,2650,2645,119
20230705,133000,2019866030,2645,2645,2655,2645,310
20230705,132900,2019046070,2655,2645,2655,2645,1002
20230705,132800,2016395760,2650,2650,2650,2650,11
20230705,132700,2016366610,2655,2655,2655,2655,1021
20230705,132600,2013655855,2655,2645,2655,2645,982
20230705,132500,2011058445,2645,2660,2660,2645,291
20230705,132400,2010287685,2660,2650,2660,2650,740
20230705,132300,2008326665,2660,2660,2660,2660,0
20230705,132200,2008326665,2660,2660,2660,2660,2001
20230705,132100,2003004005,2660,2650,2660,2650,653
20230705,132000,2001272535,2650,2660,2660,2650,573
20230705,131900,1999754075,2650,2650,2650,2645,1271
20230705,131800,1996386525,2660,2655,2660,2655,27
20230705,131700,1996314830,2660,2660,2660,2660,2
20230705,131600,1996309510,2650,2650,2660,2650,1505
20230705,131500,1992321240,2650,2650,2650,2650,500
20230705,131400,1990996240,2650,2655,2660,2650,744
20230705,131300,1989022045,2655,2655,2655,2655,20
20230705,131200,1988968945,2660,2660,2660,2660,0
20230705,131100,1988968945,2660,2660,2660,2660,46
20230705,131000,1988846585,2655,2655,2655,2655,1
20230705,130900,1988843930,2645,2650,2650,2645,149
20230705,130800,1988449770,2650,2650,2660,2650,2169
20230705,130700,1982686900,2660,2655,2660,2655,2005
20230705,130600,1977361850,2660,2660,2660,2645,207
20230705,130500,1976811345,2660,2655,2660,2645,2963
20230705,130400,1968955140,2660,2660,2660,2660,1001
20230705,130300,1966292480,2660,2660,2660,2660,1002
20230705,130200,1963627160,2650,2650,2650,2650,1
20230705,130100,1963624510,2650,2655,2655,2650,128
20230705,130000,1963284710,2655,2650,2655,2650,817
20230705,125900,1961115760,2655,2655,2655,2655,120
20230705,125800,1960797160,2660,2660,2660,2660,1
20230705,125700,1960794500,2660,2650,2660,2650,912
20230705,125600,1958377690,2650,2650,2650,2650,0
20230705,125500,1958377690,2650,2660,2660,2650,910
20230705,125400,1955965490,2660,2660,2660,2660,12
20230705,125300,1955933570,2650,2660,2660,2650,6
20230705,125200,1955917660,2650,2660,2660,2650,2220
20230705,125100,1950030180,2655,2655,2655,2655,1438
20230705,125000,1946212290,2655,2660,2660,2655,1300
20230705,124900,1942754790,2660,2660,2660,2660,0
20230705,124800,1942754790,2660,2660,2660,2660,200
20230705,124700,1942222790,2655,2655,2660,2655,484
20230705,124600,1940937615,2655,2655,2655,2655,2052
20230705,124500,1935489555,2655,2650,2655,2650,201
20230705,124400,1934955915,2655,2655,2655,2655,1020
20230705,124300,1932247815,2655,2655,2660,2655,2131
20230705,124200,1926579760,2655,2655,2655,2655,360
20230705,124100,1925623960,2655,2655,2660,2655,24
20230705,124000,1925560130,2655,2655,2665,2655,2798
20230705,123900,1918121425,2655,2655,2655,2655,888
20230705,123800,1915763785,2655,2655,2655,2655,32
20230705,123700,1915678825,2645,2655,2655,2645,179
20230705,123600,1915205190,2655,2650,2655,2650,2
20230705,123500,1915199885,2640,2645,2650,2640,826
20230705,123400,1913018295,2645,2645,2645,2645,1
20230705,123300,1913015650,2640,2640,2640,2640,58
20230705,123200,1912862530,2640,2645,2645,2640,145
20230705,123100,1912479405,2645,2635,2645,2635,112
20230705,123000,1912183425,2645,2645,2645,2635,877
20230705,122900,1909868225,2645,2645,2645,2640,40
20230705,122800,1909762430,2640,2640,2640,2640,36
20230705,122700,1909667390,2640,2645,2645,2640,2361
20230705,122600,1903425165,2645,2645,2645,2645,476
20230705,122500,1902166145,2645,2645,2645,2645,1020
20230705,122400,1899468245,2645,2650,2650,2645,2082
20230705,122300,1893961070,2645,2650,2650,2645,69
20230705,122200,1893778250,2645,2645,2645,2645,200
20230705,122100,1893249250,2645,2645,2645,2645,20
20230705,122000,1893196350,2655,2645,2655,2640,2400
20230705,121900,1886850000,2650,2650,2650,2650,733
20230705,121800,1884907550,2650,2655,2655,2650,32
20230705,121700,1884822740,2650,2650,2650,2650,1011
20230705,121600,1882143590,2645,2650,2650,2645,77
20230705,121500,1881939560,2650,2650,2655,2645,202
20230705,121400,1881404690,2650,2650,2650,2650,400
20230705,121300,1880344690,2650,2650,2650,2645,58
20230705,121200,1880191105,2650,2650,2650,2650,11
20230705,121100,1880161955,2650,2645,2650,2645,1063
20230705,121000,1877350315,2645,2650,2650,2645,35
20230705,120900,1877257715,2650,2650,2650,2650,18
20230705,120800,1877210015,2650,2650,2655,2650,368
20230705,120700,1876234745,2645,2650,2655,2645,1036
20230705,120600,1873489850,2650,2645,2650,2645,252
20230705,120500,1872823300,2650,2650,2650,2650,0
20230705,120400,1872823300,2650,2650,2650,2650,6
20230705,120300,1872807400,2650,2645,2650,2645,83
20230705,120200,1872587850,2650,2650,2650,2650,194
20230705,120100,1872073750,2645,2645,2645,2645,350
20230705,120000,1871148000,2650,2650,2650,2645,22
20230705,115900,1871089750,2645,2645,2645,2645,2
20230705,115800,1871084460,2645,2655,2655,2645,65
20230705,115700,1870912435,2655,2645,2655,2645,200
20230705,115600,1870382415,2645,2655,2655,2645,634
20230705,115500,1868705475,2645,2650,2655,2645,1406
20230705,115400,1864980095,2650,2645,2650,2645,8729
20230705,115300,1841848695,2645,2640,2645,2640,319
20230705,115200,1841004945,2635,2640,2640,2635,1016
20230705,115100,1838325130,2640,2640,2640,2640,1484
20230705,115000,1834407370,2640,2640,2640,2640,38
20230705,114900,1834307050,2635,2640,2640,2635,2178
20230705,114800,1828566910,2630,2630,2630,2630,1066
20230705,114700,1825763330,2635,2635,2635,2630,2495
20230705,114600,1819194005,2635,2630,2635,2620,6249
20230705,114500,1802762475,2630,2625,2630,2620,4076
20230705,114400,1792060080,2625,2620,2625,2620,1327
20230705,114300,1788581840,2620,2625,2625,2620,1256
20230705,114200,1785290650,2625,2620,2625,2615,1733
20230705,114100,1780751355,2625,2620,2625,2615,6947
20230705,114000,1762556170,2625,2625,2625,2620,15108
20230705,113900,1722961340,2630,2625,2630,2625,154
20230705,113800,1722556980,2620,2630,2630,2620,4322
20230705,113700,1711224695,2625,2635,2635,2625,877
20230705,113600,1708918205,2635,2635,2635,2630,151
20230705,113500,1708520785,2635,2620,2635,2620,3570
20230705,113400,1699151625,2625,2640,2640,2620,20646
20230705,113300,1644950125,2630,2640,2640,2630,122
20230705,113200,1644628145,2640,2635,2640,2630,4013
20230705,113100,1634070455,2635,2645,2645,2635,404
20230705,113000,1633005905,2635,2645,2645,2635,629
20230705,112900,1631348125,2640,2635,2640,2635,2689
20230705,112800,1624262525,2635,2635,2635,2635,272
20230705,112700,1623545805,2635,2640,2640,2635,1483
20230705,112600,1619637605,2640,2635,2640,2635,1691
20230705,112500,1615181510,2640,2640,2640,2635,1505
20230705,112400,1611208415,2640,2645,2645,2635,1122
20230705,112300,1608246325,2645,2650,2650,2645,31
20230705,112200,1608164220,2650,2650,2650,2640,3797
20230705,112100,1598128695,2655,2655,2655,2655,0
20230705,112000,1598128695,2655,2655,2655,2655,100
20230705,111900,1597863195,2650,2650,2650,2650,111
20230705,111800,1597569045,2655,2650,2655,2650,777
20230705,111700,1595509970,2650,2645,2650,2640,818
20230705,111600,1593346550,2645,2645,2645,2640,511
20230705,111500,1591996435,2645,2645,2645,2645,88
20230705,111400,1591763675,2645,2645,2645,2640,150
20230705,111300,1591367525,2640,2640,2650,2640,304
20230705,111200,1590563425,2645,2640,2650,2640,211
20230705,111100,1590005175,2640,2640,2640,2635,3092
20230705,111000,1581843410,2640,2635,2640,2635,1485
20230705,110900,1577924605,2635,2640,2640,2635,783
20230705,110800,1575857900,2640,2645,2645,2640,62
20230705,110700,1575693920,2640,2635,2640,2630,4947
20230705,110600,1562663650,2630,2640,2640,2630,22803
20230705,110500,1502647330,2640,2650,2650,2640,54234
20230705,110400,1359367160,2650,2655,2655,2650,1214
20230705,110300,1356149555,2650,2650,2650,2650,4
20230705,110200,1356138955,2650,2660,2660,2650,2333
20230705,110100,1349955070,2660,2660,2660,2660,1596
20230705,110000,1345709710,2660,2660,2660,2660,1
20230705,105900,1345707050,2660,2655,2660,2650,7001
20230705,105800,1327142375,2655,2655,2655,2655,213
20230705,105700,1326576860,2660,2665,2665,2660,3620
20230705,105600,1316933290,2665,2665,2665,2660,493
20230705,105500,1315619695,2650,2650,2665,2650,24126
20230705,105400,1251605860,2650,2650,2655,2650,4699
20230705,105300,1239153480,2650,2650,2655,2650,4268
20230705,105200,1227842950,2650,2660,2660,2650,21097
20230705,105100,1171899910,2655,2660,2660,2655,1083
20230705,105000,1169019495,2665,2655,2665,2655,392
20230705,104900,1167978700,2660,2660,2660,2660,204
20230705,104800,1167436060,2660,2660,2660,2660,1702
20230705,104700,1162908740,2660,2660,2660,2655,3325
20230705,104600,1154064315,2660,2660,2660,2655,559
20230705,104500,1152577710,2660,2660,2660,2655,847
20230705,104400,1150328835,2660,2660,2660,2655,628
20230705,104300,1148660475,2660,2655,2660,2650,2577
20230705,104200,1141818530,2665,2655,2665,2650,2983
20230705,104100,1133903175,2655,2660,2660,2650,28103
20230705,104000,1059377845,2655,2665,2665,2655,1421
20230705,103900,1055604240,2665,2660,2665,2655,7392
20230705,103800,1035961180,2660,2660,2670,2660,8
20230705,103700,1035939890,2665,2665,2665,2665,389
20230705,103600,1034903205,2665,2660,2665,2660,10134
20230705,103500,1007943325,2660,2660,2660,2660,0
20230705,103400,1007943325,2660,2660,2660,2660,1968
20230705,103300,1002708445,2660,2665,2665,2660,3727
20230705,103200,992792860,2665,2665,2670,2660,111
20230705,103100,992497175,2665,2665,2665,2665,2423
20230705,103000,986039880,2665,2665,2670,2665,2391
20230705,102900,979665365,2670,2670,2670,2665,300
20230705,102800,978865615,2670,2670,2670,2670,474
20230705,102700,977600035,2670,2670,2670,2670,650
20230705,102600,975864535,2665,2665,2665,2665,481
20230705,102500,974582670,2665,2670,2670,2665,3220
20230705,102400,965985275,2665,2670,2670,2665,453
20230705,102300,964777690,2670,2670,2670,2670,42
20230705,102200,964665550,2670,2665,2670,2660,1885
20230705,102100,959649660,2665,2665,2665,2660,2420
20230705,102000,953200710,2660,2660,2660,2660,1510
20230705,101900,949184110,2660,2660,2660,2660,706
20230705,101800,947306150,2660,2660,2660,2660,798
20230705,101700,945183470,2660,2670,2670,2660,4055
20230705,101600,934386920,2670,2665,2670,2665,1443
20230705,101500,930541320,2665,2670,2670,2665,8562
20230705,101400,907718155,2670,2670,2670,2670,20
20230705,101300,907664755,2670,2675,2675,2670,730
20230705,101200,905714515,2675,2675,2675,2675,779
20230705,101100,903630690,2675,2670,2675,2670,646
20230705,101000,901904870,2670,2670,2670,2670,11116
20230705,100900,872225150,2665,2665,2670,2665,1075
20230705,100800,869360265,2665,2670,2670,2665,593
20230705,100700,867778045,2665,2665,2665,2665,1000
20230705,100600,865113045,2665,2665,2665,2665,1442
20230705,100500,861270115,2665,2665,2665,2665,0
20230705,100400,861270115,2665,2670,2670,2665,1338
20230705,100300,857697845,2665,2665,2670,2665,2952
20230705,100200,849829680,2665,2665,2665,2665,1485
20230705,100100,845872155,2665,2665,2665,2665,394
20230705,100000,844822145,2660,2670,2670,2660,1075
20230705,095900,841962315,2670,2660,2670,2660,4494
20230705,095800,830007625,2660,2660,2660,2660,14
20230705,095700,829970385,2660,2660,2660,2660,1070
20230705,095600,827124185,2670,2670,2670,2660,132
20230705,095500,826771855,2670,2665,2670,2660,3472
20230705,095400,817535770,2665,2660,2665,2660,3389
20230705,095300,808521005,2660,2660,2670,2660,102
20230705,095200,808249485,2670,2660,2670,2660,531
20230705,095100,806836815,2660,2660,2670,2660,5408
20230705,095000,792434595,2660,2665,2665,2660,1947
20230705,094900,787255570,2660,2660,2660,2655,2976
20230705,094800,779343415,2660,2660,2660,2655,1564
20230705,094700,775184160,2655,2655,2655,2655,2895
20230705,094600,767497935,2660,2660,2660,2655,1126
20230705,094500,764502825,2660,2660,2660,2650,7871
20230705,094400,743606615,2665,2655,2665,2655,4554
20230705,094300,731514725,2655,2670,2670,2655,13938
20230705,094200,694430585,2670,2665,2670,2665,1821
20230705,094100,689568815,2665,2660,2665,2660,3493
20230705,094000,680267975,2665,2665,2665,2660,3042
20230705,093900,672164730,2665,2670,2670,2660,2792
20230705,093800,664728575,2670,2665,2670,2655,4672
20230705,093700,652277495,2665,2665,2665,2660,6816
20230705,093600,634146445,2670,2660,2670,2655,12727
20230705,093500,600288060,2665,2665,2665,2660,939
20230705,093400,597786450,2665,2665,2665,2665,2975
20230705,093300,589858075,2665,2665,2670,2660,5821
20230705,093200,574347885,2670,2660,2675,2660,7264
20230705,093100,555024300,2660,2665,2675,2660,1951
20230705,093000,549825830,2665,2675,2675,2665,8809
20230705,092900,526349215,2665,2665,2670,2665,6895
20230705,092800,507944345,2665,2670,2670,2660,3468
20230705,092700,498702065,2670,2670,2670,2665,869
20230705,092600,496385860,2670,2680,2680,2660,5077
20230705,092500,482845745,2665,2670,2680,2665,2460
20230705,092400,476281305,2670,2670,2670,2670,4471
20230705,092300,464343735,2670,2665,2680,2665,3496
20230705,092200,455011870,2665,2670,2680,2665,7926
20230705,092100,433881070,2670,2670,2680,2665,1602
20230705,092000,429603575,2670,2670,2680,2670,6088
20230705,091900,413348545,2670,2685,2685,2670,2714
20230705,091800,406091160,2685,2665,2685,2665,2459
20230705,091700,399523025,2665,2690,2690,2665,26437
20230705,091600,328896690,2685,2690,2690,2680,1809
20230705,091500,324040440,2680,2685,2685,2680,4199
20230705,091400,312774300,2685,2680,2685,2675,1189
20230705,091300,309591120,2685,2690,2695,2685,4112
20230705,091200,298533750,2695,2685,2695,2670,6962
20230705,091100,279879325,2685,2685,2685,2680,4498
20230705,091000,267823180,2685,2690,2695,2685,9612
20230705,090900,241978660,2695,2690,2700,2690,1336
20230705,090800,238380300,2700,2695,2700,2690,1555
20230705,090700,234189510,2695,2680,2700,2680,1538
20230705,090600,230056520,2675,2685,2695,2675,9027
20230705,090500,205844390,2685,2690,2690,2680,2605
20230705,090400,198848885,2690,2680,2690,2680,417
20230705,090300,197728705,2685,2685,2685,2675,13216
20230705,090200,162308040,2690,2705,2705,2690,12573
20230705,090100,128464190,2690,2700,2710,2690,13922
20230705,090000,90916980,2700,2715,2720,2700,32584