KissMeData/088350/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,2462762125,2510,2510,2510,2510,123435
20230705,194600,2462762125,2510,2510,2510,2510,0
20230705,194500,2462762125,2510,2510,2510,2510,0
20230705,194400,2462762125,2510,2510,2510,2510,0
20230705,194300,2462762125,2510,2510,2510,2510,0
20230705,194200,2462762125,2510,2510,2510,2510,0
20230705,194100,2462762125,2510,2510,2510,2510,0
20230705,194000,2462762125,2510,2510,2510,2510,0
20230705,193900,2462762125,2510,2510,2510,2510,0
20230705,193800,2462762125,2510,2510,2510,2510,0
20230705,193700,2462762125,2510,2510,2510,2510,0
20230705,193600,2462762125,2510,2510,2510,2510,0
20230705,193500,2462762125,2510,2510,2510,2510,0
20230705,193400,2462762125,2510,2510,2510,2510,0
20230705,193300,2462762125,2510,2510,2510,2510,0
20230705,193200,2462762125,2510,2510,2510,2510,0
20230705,193100,2462762125,2510,2510,2510,2510,0
20230705,193000,2462762125,2510,2510,2510,2510,0
20230705,192900,2462762125,2510,2510,2510,2510,0
20230705,192800,2462762125,2510,2510,2510,2510,0
20230705,192700,2462762125,2510,2510,2510,2510,0
20230705,192600,2462762125,2510,2510,2510,2510,0
20230705,192500,2462762125,2510,2510,2510,2510,0
20230705,192400,2462762125,2510,2510,2510,2510,0
20230705,192300,2462762125,2510,2510,2510,2510,0
20230705,192200,2462762125,2510,2510,2510,2510,0
20230705,192100,2462762125,2510,2510,2510,2510,0
20230705,192000,2462762125,2510,2510,2510,2510,0
20230705,191900,2462762125,2510,2510,2510,2510,0
20230705,191800,2462762125,2510,2510,2510,2510,0
20230705,191700,2462762125,2510,2510,2510,2510,123435
20230705,191600,2462762125,2510,2510,2510,2510,0
20230705,191500,2462762125,2510,2510,2510,2510,0
20230705,191400,2462762125,2510,2510,2510,2510,0
20230705,191300,2462762125,2510,2510,2510,2510,0
20230705,191200,2462762125,2510,2510,2510,2510,0
20230705,191100,2462762125,2510,2510,2510,2510,0
20230705,191000,2462762125,2510,2510,2510,2510,0
20230705,190900,2462762125,2510,2510,2510,2510,0
20230705,190800,2462762125,2510,2510,2510,2510,0
20230705,190700,2462762125,2510,2510,2510,2510,0
20230705,190600,2462762125,2510,2510,2510,2510,0
20230705,190500,2462762125,2510,2510,2510,2510,0
20230705,190400,2462762125,2510,2510,2510,2510,0
20230705,190300,2462762125,2510,2510,2510,2510,0
20230705,190200,2462762125,2510,2510,2510,2510,0
20230705,190100,2462762125,2510,2510,2510,2510,0
20230705,190000,2462762125,2510,2510,2510,2510,0
20230705,185900,2462762125,2510,2510,2510,2510,0
20230705,185800,2462762125,2510,2510,2510,2510,0
20230705,185700,2462762125,2510,2510,2510,2510,0
20230705,185600,2462762125,2510,2510,2510,2510,0
20230705,185500,2462762125,2510,2510,2510,2510,0
20230705,185400,2462762125,2510,2510,2510,2510,0
20230705,185300,2462762125,2510,2510,2510,2510,0
20230705,185200,2462762125,2510,2510,2510,2510,0
20230705,185100,2462762125,2510,2510,2510,2510,0
20230705,185000,2462762125,2510,2510,2510,2510,0
20230705,184900,2462762125,2510,2510,2510,2510,0
20230705,184800,2462762125,2510,2510,2510,2510,0
20230705,184700,2462762125,2510,2510,2510,2510,123435
20230705,184600,2462762125,2510,2510,2510,2510,0
20230705,184500,2462762125,2510,2510,2510,2510,0
20230705,184400,2462762125,2510,2510,2510,2510,0
20230705,184300,2462762125,2510,2510,2510,2510,0
20230705,184200,2462762125,2510,2510,2510,2510,0
20230705,184100,2462762125,2510,2510,2510,2510,0
20230705,184000,2462762125,2510,2510,2510,2510,0
20230705,183900,2462762125,2510,2510,2510,2510,0
20230705,183800,2462762125,2510,2510,2510,2510,0
20230705,183700,2462762125,2510,2510,2510,2510,0
20230705,183600,2462762125,2510,2510,2510,2510,0
20230705,183500,2462762125,2510,2510,2510,2510,0
20230705,183400,2462762125,2510,2510,2510,2510,0
20230705,183300,2462762125,2510,2510,2510,2510,0
20230705,183200,2462762125,2510,2510,2510,2510,0
20230705,183100,2462762125,2510,2510,2510,2510,0
20230705,183000,2462762125,2510,2510,2510,2510,0
20230705,182900,2462762125,2510,2510,2510,2510,0
20230705,182800,2462762125,2510,2510,2510,2510,0
20230705,182700,2462762125,2510,2510,2510,2510,0
20230705,182600,2462762125,2510,2510,2510,2510,0
20230705,182500,2462762125,2510,2510,2510,2510,0
20230705,182400,2462762125,2510,2510,2510,2510,0
20230705,182300,2462762125,2510,2510,2510,2510,0
20230705,182200,2462762125,2510,2510,2510,2510,0
20230705,182100,2462762125,2510,2510,2510,2510,0
20230705,182000,2462762125,2510,2510,2510,2510,0
20230705,181900,2462762125,2510,2510,2510,2510,0
20230705,181800,2462762125,2510,2510,2510,2510,0
20230705,181700,2462762125,2510,2510,2510,2510,123435
20230705,181600,2462762125,2510,2510,2510,2510,0
20230705,181500,2462762125,2510,2510,2510,2510,0
20230705,181400,2462762125,2510,2510,2510,2510,0
20230705,181300,2462762125,2510,2510,2510,2510,0
20230705,181200,2462762125,2510,2510,2510,2510,0
20230705,181100,2462762125,2510,2510,2510,2510,0
20230705,181000,2462762125,2510,2510,2510,2510,0
20230705,180900,2462762125,2510,2510,2510,2510,0
20230705,180800,2462762125,2510,2510,2510,2510,0
20230705,180700,2462762125,2510,2510,2510,2510,0
20230705,180600,2462762125,2510,2510,2510,2510,0
20230705,180500,2462762125,2510,2510,2510,2510,0
20230705,180400,2462762125,2510,2510,2510,2510,0
20230705,180300,2462762125,2510,2510,2510,2510,0
20230705,180200,2462762125,2510,2510,2510,2510,0
20230705,180100,2462762125,2510,2510,2510,2510,0
20230705,180000,2462762125,2510,2510,2510,2510,0
20230705,175900,2462762125,2510,2510,2510,2510,0
20230705,175800,2462762125,2510,2510,2510,2510,0
20230705,175700,2462762125,2510,2510,2510,2510,0
20230705,175600,2462762125,2510,2510,2510,2510,0
20230705,175500,2462762125,2510,2510,2510,2510,0
20230705,175400,2462762125,2510,2510,2510,2510,0
20230705,175300,2462762125,2510,2510,2510,2510,0
20230705,175200,2462762125,2510,2510,2510,2510,0
20230705,175100,2462762125,2510,2510,2510,2510,0
20230705,175000,2462762125,2510,2510,2510,2510,0
20230705,174900,2462762125,2510,2510,2510,2510,0
20230705,174800,2462762125,2510,2510,2510,2510,0
20230705,174700,2462762125,2510,2510,2510,2510,123435
20230705,174600,2462762125,2510,2510,2510,2510,0
20230705,174500,2462762125,2510,2510,2510,2510,0
20230705,174400,2462762125,2510,2510,2510,2510,0
20230705,174300,2462762125,2510,2510,2510,2510,0
20230705,174200,2462762125,2510,2510,2510,2510,0
20230705,174100,2462762125,2510,2510,2510,2510,0
20230705,174000,2462762125,2510,2510,2510,2510,0
20230705,173900,2462762125,2510,2510,2510,2510,0
20230705,173800,2462762125,2510,2510,2510,2510,0
20230705,173700,2462762125,2510,2510,2510,2510,0
20230705,173600,2462762125,2510,2510,2510,2510,0
20230705,173500,2462762125,2510,2510,2510,2510,0
20230705,173400,2462762125,2510,2510,2510,2510,0
20230705,173300,2462762125,2510,2510,2510,2510,0
20230705,173200,2462762125,2510,2510,2510,2510,0
20230705,173100,2462762125,2510,2510,2510,2510,0
20230705,173000,2462762125,2510,2510,2510,2510,0
20230705,172900,2462762125,2510,2510,2510,2510,0
20230705,172800,2462762125,2510,2510,2510,2510,0
20230705,172700,2462762125,2510,2510,2510,2510,0
20230705,172600,2462762125,2510,2510,2510,2510,0
20230705,172500,2462762125,2510,2510,2510,2510,0
20230705,172400,2462762125,2510,2510,2510,2510,0
20230705,172300,2462762125,2510,2510,2510,2510,0
20230705,172200,2462762125,2510,2510,2510,2510,0
20230705,172100,2462762125,2510,2510,2510,2510,0
20230705,172000,2462762125,2510,2510,2510,2510,0
20230705,171900,2462762125,2510,2510,2510,2510,0
20230705,171800,2462762125,2510,2510,2510,2510,0
20230705,171700,2462762125,2510,2510,2510,2510,123435
20230705,171600,2462762125,2510,2510,2510,2510,0
20230705,171500,2462762125,2510,2510,2510,2510,0
20230705,171400,2462762125,2510,2510,2510,2510,0
20230705,171300,2462762125,2510,2510,2510,2510,0
20230705,171200,2462762125,2510,2510,2510,2510,0
20230705,171100,2462762125,2510,2510,2510,2510,0
20230705,171000,2462762125,2510,2510,2510,2510,0
20230705,170900,2462762125,2510,2510,2510,2510,0
20230705,170800,2462762125,2510,2510,2510,2510,0
20230705,170700,2462762125,2510,2510,2510,2510,0
20230705,170600,2462762125,2510,2510,2510,2510,0
20230705,170500,2462762125,2510,2510,2510,2510,0
20230705,170400,2462762125,2510,2510,2510,2510,0
20230705,170300,2462762125,2510,2510,2510,2510,0
20230705,170200,2462762125,2510,2510,2510,2510,0
20230705,170100,2462762125,2510,2510,2510,2510,0
20230705,170000,2462762125,2510,2510,2510,2510,0
20230705,165900,2462762125,2510,2510,2510,2510,0
20230705,165800,2462762125,2510,2510,2510,2510,0
20230705,165700,2462762125,2510,2510,2510,2510,0
20230705,165600,2462762125,2510,2510,2510,2510,0
20230705,165500,2462762125,2510,2510,2510,2510,0
20230705,165400,2462762125,2510,2510,2510,2510,0
20230705,165300,2462762125,2510,2510,2510,2510,0
20230705,165200,2462762125,2510,2510,2510,2510,0
20230705,165100,2462762125,2510,2510,2510,2510,0
20230705,165000,2462762125,2510,2510,2510,2510,0
20230705,164900,2462762125,2510,2510,2510,2510,0
20230705,164800,2462762125,2510,2510,2510,2510,0
20230705,164700,2462762125,2510,2510,2510,2510,123435
20230705,164600,2462762125,2510,2510,2510,2510,0
20230705,164500,2462762125,2510,2510,2510,2510,0
20230705,164400,2462762125,2510,2510,2510,2510,0
20230705,164300,2462762125,2510,2510,2510,2510,0
20230705,164200,2462762125,2510,2510,2510,2510,0
20230705,164100,2462762125,2510,2510,2510,2510,0
20230705,164000,2462762125,2510,2510,2510,2510,0
20230705,163900,2462762125,2510,2510,2510,2510,0
20230705,163800,2462762125,2510,2510,2510,2510,0
20230705,163700,2462762125,2510,2510,2510,2510,0
20230705,163600,2462762125,2510,2510,2510,2510,0
20230705,163500,2462762125,2510,2510,2510,2510,0
20230705,163400,2462762125,2510,2510,2510,2510,0
20230705,163300,2462762125,2510,2510,2510,2510,0
20230705,163200,2462762125,2510,2510,2510,2510,0
20230705,163100,2462762125,2510,2510,2510,2510,0
20230705,163000,2462762125,2510,2510,2510,2510,0
20230705,162900,2462762125,2510,2510,2510,2510,0
20230705,162800,2462762125,2510,2510,2510,2510,0
20230705,162700,2462762125,2510,2510,2510,2510,0
20230705,162600,2462762125,2510,2510,2510,2510,0
20230705,162500,2462762125,2510,2510,2510,2510,0
20230705,162400,2462762125,2510,2510,2510,2510,0
20230705,162300,2462762125,2510,2510,2510,2510,0
20230705,162200,2462762125,2510,2510,2510,2510,0
20230705,162100,2462762125,2510,2510,2510,2510,0
20230705,162000,2462762125,2510,2510,2510,2510,0
20230705,161900,2462762125,2510,2510,2510,2510,0
20230705,161800,2462762125,2510,2510,2510,2510,0
20230705,161700,2462762125,2510,2510,2510,2510,123435
20230705,161600,2462762125,2510,2510,2510,2510,0
20230705,161500,2462762125,2510,2510,2510,2510,0
20230705,161400,2462762125,2510,2510,2510,2510,0
20230705,161300,2462762125,2510,2510,2510,2510,0
20230705,161200,2462762125,2510,2510,2510,2510,0
20230705,161100,2462762125,2510,2510,2510,2510,0
20230705,161000,2462762125,2510,2510,2510,2510,0
20230705,160900,2462762125,2510,2510,2510,2510,0
20230705,160800,2462762125,2510,2510,2510,2510,0
20230705,160700,2462762125,2510,2510,2510,2510,0
20230705,160600,2462762125,2510,2510,2510,2510,0
20230705,160500,2462762125,2510,2510,2510,2510,0
20230705,160400,2462762125,2510,2510,2510,2510,0
20230705,160300,2462762125,2510,2510,2510,2510,0
20230705,160200,2462762125,2510,2510,2510,2510,0
20230705,160100,2462762125,2510,2510,2510,2510,0
20230705,160000,2462762125,2510,2510,2510,2510,0
20230705,155900,2462762125,2510,2510,2510,2510,0
20230705,155800,2462762125,2510,2510,2510,2510,0
20230705,155700,2462762125,2510,2510,2510,2510,0
20230705,155600,2462762125,2510,2510,2510,2510,0
20230705,155500,2462762125,2510,2510,2510,2510,0
20230705,155400,2462762125,2510,2510,2510,2510,0
20230705,155300,2462762125,2510,2510,2510,2510,0
20230705,155200,2462762125,2510,2510,2510,2510,0
20230705,155100,2462762125,2510,2510,2510,2510,0
20230705,155000,2462762125,2510,2510,2510,2510,0
20230705,154900,2462762125,2510,2510,2510,2510,0
20230705,154800,2462762125,2510,2510,2510,2510,0
20230705,154700,2462762125,2510,2510,2510,2510,123435
20230705,154600,2462762125,2510,2510,2510,2510,0
20230705,154500,2462762125,2510,2510,2510,2510,0
20230705,154400,2462762125,2510,2510,2510,2510,0
20230705,154300,2462762125,2510,2510,2510,2510,0
20230705,154200,2462762125,2510,2510,2510,2510,0
20230705,154100,2462762125,2510,2510,2510,2510,0
20230705,154000,2462762125,2510,2510,2510,2510,0
20230705,153900,2462762125,2510,2510,2510,2510,0
20230705,153800,2462762125,2510,2510,2510,2510,0
20230705,153700,2462762125,2510,2510,2510,2510,0
20230705,153600,2462762125,2510,2510,2510,2510,0
20230705,153500,2462762125,2510,2510,2510,2510,0
20230705,153400,2462762125,2510,2510,2510,2510,0
20230705,153300,2462762125,2510,2510,2510,2510,0
20230705,153200,2462762125,2510,2510,2510,2510,0
20230705,153100,2462762125,2510,2510,2510,2510,0
20230705,153000,2462762125,2510,2510,2510,2510,123435
20230705,152900,2152940275,2520,2520,2520,2520,0
20230705,152800,2152940275,2520,2520,2520,2520,0
20230705,152700,2152940275,2520,2520,2520,2520,0
20230705,152600,2152940275,2520,2520,2520,2520,0
20230705,152500,2152940275,2520,2520,2520,2520,0
20230705,152400,2152940275,2520,2520,2520,2520,0
20230705,152300,2152940275,2520,2520,2520,2520,0
20230705,152200,2152940275,2520,2520,2520,2520,0
20230705,152100,2152940275,2520,2520,2520,2520,0
20230705,152000,2152940275,2520,2520,2520,2520,0
20230705,151900,2152940275,2520,2520,2520,2520,12953
20230705,151800,2120298715,2520,2520,2520,2520,128
20230705,151700,2119976155,2515,2520,2520,2515,1203
20230705,151600,2116950600,2520,2520,2520,2515,521
20230705,151500,2115640230,2520,2515,2520,2510,15536
20230705,151400,2076562555,2515,2510,2515,2510,461
20230705,151300,2075403155,2515,2515,2515,2515,1045
20230705,151200,2072774980,2515,2510,2515,2510,1350
20230705,151100,2069382005,2510,2515,2515,2510,428
20230705,151000,2068307305,2515,2515,2515,2515,311
20230705,150900,2067525140,2515,2515,2515,2510,695
20230705,150800,2065779825,2515,2515,2515,2510,2371
20230705,150700,2059818710,2515,2520,2520,2515,657
20230705,150600,2058165655,2520,2515,2520,2515,565
20230705,150500,2056744130,2515,2515,2520,2510,5201
20230705,150400,2043663560,2515,2515,2515,2515,455
20230705,150300,2042519235,2515,2515,2515,2510,340
20230705,150200,2041664140,2515,2515,2515,2510,502
20230705,150100,2040402230,2515,2515,2515,2510,7677
20230705,150000,2021094590,2515,2510,2515,2510,4364
20230705,145900,2010127600,2515,2515,2515,2510,992
20230705,145800,2007636195,2515,2510,2515,2510,1106
20230705,145700,2004858095,2515,2515,2515,2510,898
20230705,145600,2002603110,2510,2515,2515,2510,1097
20230705,145500,1999848150,2515,2515,2515,2510,1093
20230705,145400,1997103020,2515,2510,2515,2510,1564
20230705,145300,1993176985,2515,2515,2515,2510,2240
20230705,145200,1987551860,2515,2515,2515,2510,1403
20230705,145100,1984027355,2515,2515,2515,2510,2405
20230705,145000,1977987255,2515,2515,2515,2510,1276
20230705,144900,1974781590,2515,2510,2515,2510,1855
20230705,144800,1970123665,2515,2515,2515,2510,5195
20230705,144700,1957079235,2515,2515,2515,2510,2356
20230705,144600,1951157895,2510,2510,2510,2510,696
20230705,144500,1949410935,2510,2510,2515,2510,1007
20230705,144400,1946882480,2515,2515,2515,2510,909
20230705,144300,1944599830,2515,2510,2515,2510,1672
20230705,144200,1940401700,2510,2515,2515,2510,1003
20230705,144100,1937883140,2515,2515,2515,2510,957
20230705,144000,1935479770,2515,2515,2515,2510,901
20230705,143900,1933217725,2515,2515,2515,2510,887
20230705,143800,1930990395,2510,2510,2515,2510,1552
20230705,143700,1927094570,2515,2510,2515,2510,1732
20230705,143600,1922742065,2515,2510,2515,2510,6511
20230705,143500,1906392210,2515,2515,2515,2510,895
20230705,143400,1904145265,2515,2515,2515,2510,2647
20230705,143300,1897491535,2515,2515,2515,2510,894
20230705,143200,1895247105,2510,2515,2515,2510,1482
20230705,143100,1891526825,2510,2510,2515,2510,763
20230705,143000,1889611360,2515,2515,2515,2510,885
20230705,142900,1887389545,2515,2515,2515,2510,787
20230705,142800,1885413715,2515,2520,2520,2510,795
20230705,142700,1883417460,2510,2505,2520,2505,14032
20230705,142600,1848188980,2510,2515,2515,2510,14106
20230705,142500,1812782870,2515,2510,2515,2510,697
20230705,142400,1811033395,2510,2510,2510,2510,915
20230705,142300,1808736745,2515,2515,2515,2510,4890
20230705,142200,1796442395,2515,2510,2515,2505,51332
20230705,142100,1667698195,2510,2520,2520,2510,15753
20230705,142000,1628118475,2520,2515,2520,2515,696
20230705,141900,1626368030,2515,2515,2515,2515,852
20230705,141800,1624225250,2520,2520,2520,2515,924
20230705,141700,1621901355,2520,2515,2520,2515,695
20230705,141600,1620153425,2515,2515,2515,2515,1481
20230705,141500,1616428710,2520,2515,2520,2515,909
20230705,141400,1614142535,2515,2520,2520,2515,1823
20230705,141300,1609557660,2520,2515,2520,2515,696
20230705,141200,1607807215,2515,2515,2520,2515,800
20230705,141100,1605795180,2515,2515,2515,2515,1110
20230705,141000,1603003530,2515,2520,2520,2515,1401
20230705,140900,1599479975,2515,2515,2515,2515,845
20230705,140800,1597354800,2520,2515,2520,2515,702
20230705,140700,1595589235,2515,2520,2520,2515,795
20230705,140600,1593589805,2515,2515,2515,2515,897
20230705,140500,1591333850,2515,2515,2520,2515,1743
20230705,140400,1586948670,2515,2515,2515,2515,800
20230705,140300,1584936670,2520,2520,2520,2520,1
20230705,140200,1584934150,2515,2520,2520,2515,1830
20230705,140100,1580331690,2515,2515,2515,2515,2
20230705,140000,1580326660,2515,2515,2520,2515,2029
20230705,135900,1575222725,2520,2520,2520,2520,6
20230705,135800,1575207605,2520,2515,2520,2515,1728
20230705,135700,1570861680,2515,2520,2520,2515,102
20230705,135600,1570605110,2515,2520,2520,2510,4393
20230705,135500,1559570005,2520,2520,2525,2515,1987
20230705,135400,1554570145,2520,2520,2520,2520,1980
20230705,135300,1549580545,2520,2515,2520,2510,12543
20230705,135200,1518032065,2515,2515,2515,2515,26
20230705,135100,1517966675,2515,2515,2515,2510,1756
20230705,135000,1513558955,2515,2510,2515,2510,1157
20230705,134900,1510649650,2510,2515,2515,2510,1829
20230705,134800,1506058850,2515,2510,2515,2510,97
20230705,134700,1505815345,2510,2515,2515,2510,1796
20230705,134600,1501307100,2515,2510,2515,2510,2868
20230705,134500,1494108415,2510,2520,2520,2510,19831
20230705,134400,1444272545,2515,2515,2515,2515,13
20230705,134300,1444239850,2515,2520,2520,2515,1920
20230705,134200,1439410545,2520,2520,2520,2520,395
20230705,134100,1438415145,2520,2520,2520,2515,2053
20230705,134000,1433250720,2520,2520,2520,2520,17
20230705,133900,1433207880,2515,2515,2515,2515,1724
20230705,133800,1428872020,2515,2520,2520,2515,217
20230705,133700,1428325670,2515,2515,2515,2515,1726
20230705,133600,1423984780,2520,2515,2520,2515,331
20230705,133500,1423151195,2520,2520,2520,2520,194
20230705,133400,1422662315,2515,2515,2520,2515,1843
20230705,133300,1418027035,2520,2520,2520,2515,24
20230705,133200,1417966665,2515,2515,2515,2515,1727
20230705,133100,1413623260,2515,2520,2520,2515,532
20230705,133000,1412283220,2515,2520,2520,2515,1725
20230705,132900,1407944840,2515,2515,2515,2515,93
20230705,132800,1407710945,2515,2520,2520,2515,2026
20230705,132700,1402614055,2515,2515,2515,2515,109
20230705,132600,1402339920,2520,2515,2520,2515,1736
20230705,132500,1397973825,2520,2520,2520,2520,7
20230705,132400,1397956185,2515,2520,2520,2515,1842
20230705,132300,1393323440,2520,2520,2520,2520,51
20230705,132200,1393194920,2520,2520,2525,2520,7744
20230705,132100,1373679905,2520,2525,2525,2520,48
20230705,132000,1373558710,2520,2525,2525,2520,1728
20230705,131900,1369204145,2520,2525,2525,2520,219
20230705,131800,1368651655,2520,2520,2525,2520,2912
20230705,131700,1361303380,2520,2520,2520,2520,1831
20230705,131600,1356689260,2525,2520,2525,2520,11
20230705,131500,1356661505,2520,2525,2525,2520,1838
20230705,131400,1352029630,2525,2525,2525,2525,73
20230705,131300,1351845305,2525,2525,2525,2525,52
20230705,131200,1351714005,2525,2525,2525,2520,179
20230705,131100,1351262525,2525,2525,2525,2520,121
20230705,131000,1350957060,2525,2525,2525,2520,294
20230705,130900,1350215525,2525,2525,2525,2525,73
20230705,130800,1350031200,2520,2525,2525,2520,201
20230705,130700,1349524275,2525,2525,2525,2520,1428
20230705,130600,1345918590,2525,2525,2530,2525,524
20230705,130500,1344595485,2525,2530,2530,2525,4181
20230705,130400,1334038095,2530,2525,2530,2525,2
20230705,130300,1334033040,2525,2530,2530,2525,104
20230705,130200,1333770435,2525,2530,2530,2525,601
20230705,130100,1332252880,2530,2530,2530,2525,3630
20230705,130000,1323085295,2530,2525,2530,2525,1278
20230705,125900,1319855585,2530,2525,2530,2525,5
20230705,125800,1319842955,2525,2530,2530,2525,112
20230705,125700,1319560105,2525,2525,2525,2525,926
20230705,125600,1317221955,2530,2530,2530,2525,1298
20230705,125500,1313943220,2525,2530,2535,2525,10952
20230705,125400,1286247295,2530,2535,2535,2530,711
20230705,125300,1284446295,2530,2530,2535,2530,3375
20230705,125200,1275893300,2530,2530,2530,2530,3
20230705,125100,1275885710,2530,2530,2535,2530,424
20230705,125000,1274812980,2530,2535,2535,2530,3400
20230705,124900,1266201570,2535,2535,2535,2530,172
20230705,124800,1265766100,2535,2535,2535,2530,1087
20230705,124700,1263015115,2530,2535,2535,2530,75
20230705,124600,1262824995,2530,2535,2535,2530,380
20230705,124500,1261862170,2530,2535,2540,2530,333
20230705,124400,1261019340,2535,2525,2535,2520,26160
20230705,124300,1194876670,2520,2525,2525,2520,909
20230705,124200,1192585830,2525,2520,2525,2520,2013
20230705,124100,1187508875,2520,2520,2525,2520,1210
20230705,124000,1184456670,2520,2520,2520,2520,378
20230705,123900,1183504110,2520,2515,2525,2515,8931
20230705,123800,1160997340,2515,2520,2520,2515,347
20230705,123700,1160124630,2515,2515,2515,2515,1022
20230705,123600,1157554300,2515,2520,2520,2515,69
20230705,123500,1157380725,2515,2515,2520,2515,1194
20230705,123400,1154377810,2515,2515,2520,2515,1570
20230705,123300,1150425220,2515,2520,2520,2515,338
20230705,123200,1149573470,2520,2515,2520,2515,604
20230705,123100,1148054400,2515,2515,2515,2515,274
20230705,123000,1147365290,2515,2515,2515,2515,1644
20230705,122900,1143230630,2515,2515,2520,2515,310
20230705,122800,1142450970,2520,2515,2520,2515,45
20230705,122700,1142337785,2515,2515,2515,2515,13887
20230705,122600,1107411980,2510,2510,2515,2510,1078
20230705,122500,1104704635,2510,2510,2510,2510,1650
20230705,122400,1100563135,2510,2515,2515,2510,73
20230705,122300,1100379900,2510,2515,2515,2510,895
20230705,122200,1098133415,2515,2515,2515,2515,7
20230705,122100,1098115810,2515,2515,2515,2510,540
20230705,122000,1096760385,2510,2510,2515,2510,401
20230705,121900,1095753780,2510,2510,2515,2510,202
20230705,121800,1095246755,2510,2510,2515,2510,544
20230705,121700,1093881300,2515,2515,2515,2510,1360
20230705,121600,1090467630,2515,2515,2515,2510,741
20230705,121500,1088607655,2510,2510,2510,2510,0
20230705,121400,1088607655,2510,2510,2515,2510,790
20230705,121300,1086624750,2510,2510,2510,2510,107
20230705,121200,1086356180,2510,2510,2515,2510,702
20230705,121100,1084594155,2510,2515,2515,2510,411
20230705,121000,1083561540,2515,2515,2515,2515,14
20230705,120900,1083526330,2510,2510,2515,2510,1041
20230705,120800,1080913415,2510,2510,2510,2510,25
20230705,120700,1080850665,2510,2510,2515,2510,828
20230705,120600,1078772365,2510,2515,2515,2510,824
20230705,120500,1076704120,2510,2510,2510,2510,426
20230705,120400,1075634860,2510,2510,2515,2510,188
20230705,120300,1075162975,2510,2510,2510,2510,273
20230705,120200,1074477745,2510,2510,2515,2510,1873
20230705,120100,1069776510,2510,2515,2515,2510,107
20230705,120000,1069507905,2510,2515,2515,2510,705
20230705,115900,1067738340,2510,2515,2515,2510,194
20230705,115800,1067251395,2510,2510,2510,2510,1697
20230705,115700,1062991925,2515,2510,2515,2510,408
20230705,115600,1061966800,2510,2510,2510,2510,437
20230705,115500,1060869930,2515,2510,2515,2510,922
20230705,115400,1058555705,2515,2515,2515,2510,342
20230705,115300,1057696260,2510,2515,2515,2510,1637
20230705,115200,1053586625,2515,2515,2515,2510,538
20230705,115100,1052235875,2510,2515,2515,2510,877
20230705,115000,1050033865,2515,2510,2515,2510,841
20230705,114900,1047919300,2515,2515,2515,2510,2378
20230705,114800,1041942760,2515,2515,2515,2515,375
20230705,114700,1040999635,2510,2510,2515,2510,204
20230705,114600,1040487590,2510,2515,2515,2510,887
20230705,114500,1038260275,2515,2510,2515,2510,296
20230705,114400,1037516770,2510,2515,2515,2510,725
20230705,114300,1035695515,2510,2510,2515,2510,288
20230705,114200,1034972570,2510,2515,2515,2510,723
20230705,114100,1033157350,2515,2510,2515,2510,364
20230705,114000,1032243260,2515,2510,2515,2510,572
20230705,113900,1030807535,2510,2510,2515,2510,420
20230705,113800,1029751250,2515,2515,2515,2510,411
20230705,113700,1028719460,2510,2515,2515,2510,479
20230705,113600,1027517165,2510,2510,2515,2510,3137
20230705,113500,1019628295,2510,2515,2515,2510,808
20230705,113400,1017600140,2510,2515,2515,2510,179
20230705,113300,1017150845,2510,2510,2510,2510,524
20230705,113200,1015835605,2510,2515,2515,2510,657
20230705,113100,1014186530,2515,2510,2515,2510,101
20230705,113000,1013933015,2510,2510,2515,2510,512
20230705,112900,1012647890,2510,2515,2515,2510,382
20230705,112800,1011688530,2510,2510,2515,2510,582
20230705,112700,1010227635,2515,2510,2515,2510,1109
20230705,112600,1007440085,2510,2510,2510,2510,569
20230705,112500,1006011895,2515,2510,2515,2510,8
20230705,112400,1005991780,2510,2510,2515,2510,3185
20230705,112300,997997370,2510,2510,2515,2510,671
20230705,112200,996310050,2515,2510,2515,2510,83
20230705,112100,996101580,2510,2515,2515,2510,1874
20230705,112000,991392540,2515,2510,2515,2510,163
20230705,111900,990982905,2510,2515,2515,2510,1610
20230705,111800,986936715,2510,2515,2515,2510,358
20230705,111700,986038005,2515,2510,2515,2510,458
20230705,111600,984888265,2510,2515,2515,2510,426
20230705,111500,983818975,2515,2510,2515,2510,534
20230705,111400,982477990,2510,2510,2510,2505,4073
20230705,111300,972255260,2510,2510,2510,2505,329
20230705,111200,971429675,2505,2505,2510,2505,1719
20230705,111100,967123300,2510,2510,2510,2505,4548
20230705,111000,955707830,2510,2510,2515,2510,2253
20230705,110900,950052795,2510,2510,2510,2510,717
20230705,110800,948253125,2510,2505,2510,2505,865
20230705,110700,946084095,2510,2510,2510,2505,1988
20230705,110600,941096110,2510,2505,2510,2505,87
20230705,110500,940877750,2505,2510,2510,2505,630
20230705,110400,939299310,2510,2510,2510,2505,5548
20230705,110300,925375195,2510,2505,2510,2505,3290
20230705,110200,917133740,2505,2510,2510,2505,108
20230705,110100,916863160,2505,2505,2505,2505,699
20230705,110000,915112165,2510,2505,2510,2505,1161
20230705,105900,912203055,2510,2505,2515,2505,28280
20230705,105800,841252265,2505,2500,2505,2500,2209
20230705,105700,835723140,2505,2505,2505,2505,583
20230705,105600,834262725,2505,2500,2505,2500,2017
20230705,105500,829213645,2500,2500,2505,2500,1263
20230705,105400,826053305,2505,2505,2505,2500,599
20230705,105300,824554940,2505,2505,2505,2500,578
20230705,105200,823109225,2505,2505,2505,2500,7240
20230705,105100,804980260,2505,2505,2510,2505,113
20230705,105000,804696695,2505,2510,2510,2505,12054
20230705,104900,774500605,2510,2510,2510,2505,654
20230705,104800,772861195,2510,2510,2510,2505,5365
20230705,104700,759395550,2510,2515,2515,2510,742
20230705,104600,757533125,2515,2510,2515,2510,159
20230705,104500,757133870,2510,2515,2515,2510,457
20230705,104400,755986765,2515,2515,2515,2510,535
20230705,104300,754643840,2515,2515,2515,2510,245
20230705,104200,754028820,2510,2515,2515,2510,493
20230705,104100,752791275,2510,2510,2515,2510,13971
20230705,104000,717724040,2510,2510,2515,2510,501
20230705,103900,716466525,2510,2515,2515,2510,411
20230705,103800,715434880,2515,2510,2515,2510,461
20230705,103700,714277765,2510,2515,2515,2510,42
20230705,103600,714172315,2515,2510,2515,2510,838
20230705,103500,712068930,2510,2510,2515,2510,1097
20230705,103400,709315400,2510,2510,2515,2510,182
20230705,103300,708858355,2510,2510,2515,2510,726
20230705,103200,707036060,2510,2510,2510,2510,1621
20230705,103100,702967350,2515,2515,2515,2510,497
20230705,103000,701719675,2515,2515,2515,2510,2723
20230705,102900,694872700,2510,2510,2515,2510,601
20230705,102800,693364140,2510,2515,2515,2505,59775
20230705,102700,543341260,2515,2515,2515,2515,374
20230705,102600,542400650,2520,2520,2520,2515,814
20230705,102500,540351970,2515,2515,2520,2515,325
20230705,102400,539534340,2515,2520,2520,2515,483
20230705,102300,538319535,2520,2515,2520,2515,3
20230705,102200,538311985,2520,2515,2520,2515,753
20230705,102100,536418140,2520,2525,2525,2515,11597
20230705,102000,507194400,2525,2525,2525,2520,565
20230705,101900,505769910,2520,2525,2525,2520,649
20230705,101800,504132760,2520,2525,2525,2520,1872
20230705,101700,499414390,2525,2525,2525,2520,701
20230705,101600,497646735,2525,2525,2525,2520,1049
20230705,101500,494999580,2525,2520,2525,2520,715
20230705,101400,493196550,2525,2520,2525,2520,218
20230705,101300,492646335,2525,2525,2525,2520,1502
20230705,101200,488857270,2525,2525,2525,2520,1307
20230705,101100,485562355,2525,2525,2525,2520,96
20230705,101000,485320210,2520,2525,2525,2520,899
20230705,100900,483054000,2525,2525,2525,2520,144
20230705,100800,482690410,2525,2525,2525,2520,840
20230705,100700,480573145,2525,2525,2525,2520,1188
20230705,100600,477573675,2525,2525,2525,2520,751
20230705,100500,475680910,2525,2525,2525,2520,1433
20230705,100400,472068955,2520,2520,2525,2520,598
20230705,100300,470561390,2520,2525,2525,2520,323
20230705,100200,469746925,2525,2520,2525,2520,449
20230705,100100,468614835,2520,2525,2525,2520,1124
20230705,100000,465779095,2520,2525,2525,2520,47
20230705,095900,465660650,2525,2525,2525,2520,844
20230705,095800,463533040,2520,2520,2525,2520,272
20230705,095700,462846675,2520,2525,2525,2520,713
20230705,095600,461048715,2520,2525,2525,2520,465
20230705,095500,459876110,2525,2520,2525,2520,606
20230705,095400,458348240,2525,2520,2525,2520,497
20230705,095300,457094800,2520,2525,2525,2520,154
20230705,095200,456705975,2520,2525,2525,2520,1052
20230705,095100,454052015,2520,2520,2520,2520,306
20230705,095000,453280895,2525,2520,2525,2520,663
20230705,094900,451609425,2520,2520,2525,2520,285
20230705,094800,450889980,2520,2520,2520,2520,724
20230705,094700,449065500,2520,2525,2525,2520,272
20230705,094600,448378820,2525,2525,2525,2520,1221
20230705,094500,445295800,2525,2525,2525,2520,2316
20230705,094400,439451545,2525,2525,2525,2520,293
20230705,094300,438711805,2520,2525,2525,2520,9550
20230705,094200,414645320,2520,2525,2525,2520,1234
20230705,094100,411531850,2520,2525,2525,2520,519
20230705,094000,410223655,2525,2525,2525,2525,229
20230705,093900,409645430,2520,2520,2525,2520,722
20230705,093800,407825870,2525,2525,2525,2520,4017
20230705,093700,397702790,2525,2525,2525,2520,602
20230705,093600,396185105,2525,2525,2525,2520,2201
20230705,093500,390629700,2525,2525,2525,2520,3992
20230705,093400,380569665,2525,2525,2525,2520,1613
20230705,093300,376500325,2525,2525,2525,2525,751
20230705,093200,374604050,2525,2530,2530,2525,156
20230705,093100,374210015,2530,2520,2530,2520,7394
20230705,093000,355560995,2520,2525,2525,2520,307
20230705,092900,354786570,2520,2520,2525,2520,14140
20230705,092800,319153270,2520,2525,2525,2520,472
20230705,092700,317962840,2520,2525,2525,2520,2926
20230705,092600,310586690,2525,2525,2525,2525,150
20230705,092500,310207940,2525,2525,2525,2520,1186
20230705,092400,307216830,2520,2525,2525,2520,5
20230705,092300,307204215,2525,2520,2525,2520,958
20230705,092200,304788750,2520,2515,2520,2515,10166
20230705,092100,279174430,2515,2520,2520,2515,1156
20230705,092000,276261315,2515,2515,2515,2515,697
20230705,091900,274508360,2520,2520,2520,2520,2
20230705,091800,274503320,2515,2520,2520,2515,13932
20230705,091700,239398300,2520,2520,2520,2520,274
20230705,091600,238707820,2525,2520,2525,2520,1087
20230705,091500,235967580,2525,2530,2530,2525,9995
20230705,091400,210728185,2530,2525,2530,2525,1821
20230705,091300,206129150,2525,2530,2530,2525,456
20230705,091200,204977640,2530,2525,2530,2525,188
20230705,091100,204502250,2530,2535,2535,2525,15804
20230705,091000,164517100,2535,2535,2535,2535,3580
20230705,090900,155441800,2530,2540,2540,2530,889
20230705,090800,153190115,2540,2535,2540,2530,3751
20230705,090700,143683295,2535,2540,2540,2535,11168
20230705,090600,115322405,2535,2530,2535,2530,8462
20230705,090500,93900035,2530,2525,2530,2525,110
20230705,090400,93622185,2525,2520,2530,2520,3990
20230705,090300,83546575,2520,2520,2520,2520,1147
20230705,090200,80656135,2510,2510,2525,2510,8585
20230705,090100,59087730,2510,2515,2515,2510,381
20230705,090000,58130520,2510,2515,2520,2510,23134