KissMeData/092300/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195000,1992495450,5660,5660,5660,5660,7556
20230705,194900,1992495450,5660,5660,5660,5660,0
20230705,194800,1992495450,5660,5660,5660,5660,0
20230705,194700,1992495450,5660,5660,5660,5660,0
20230705,194600,1992495450,5660,5660,5660,5660,0
20230705,194500,1992495450,5660,5660,5660,5660,0
20230705,194400,1992495450,5660,5660,5660,5660,0
20230705,194300,1992495450,5660,5660,5660,5660,0
20230705,194200,1992495450,5660,5660,5660,5660,0
20230705,194100,1992495450,5660,5660,5660,5660,0
20230705,194000,1992495450,5660,5660,5660,5660,0
20230705,193900,1992495450,5660,5660,5660,5660,0
20230705,193800,1992495450,5660,5660,5660,5660,0
20230705,193700,1992495450,5660,5660,5660,5660,0
20230705,193600,1992495450,5660,5660,5660,5660,0
20230705,193500,1992495450,5660,5660,5660,5660,0
20230705,193400,1992495450,5660,5660,5660,5660,0
20230705,193300,1992495450,5660,5660,5660,5660,0
20230705,193200,1992495450,5660,5660,5660,5660,0
20230705,193100,1992495450,5660,5660,5660,5660,0
20230705,193000,1992495450,5660,5660,5660,5660,0
20230705,192900,1992495450,5660,5660,5660,5660,0
20230705,192800,1992495450,5660,5660,5660,5660,0
20230705,192700,1992495450,5660,5660,5660,5660,0
20230705,192600,1992495450,5660,5660,5660,5660,0
20230705,192500,1992495450,5660,5660,5660,5660,0
20230705,192400,1992495450,5660,5660,5660,5660,0
20230705,192300,1992495450,5660,5660,5660,5660,0
20230705,192200,1992495450,5660,5660,5660,5660,0
20230705,192100,1992495450,5660,5660,5660,5660,0
20230705,192000,1992495450,5660,5660,5660,5660,7556
20230705,191900,1992495450,5660,5660,5660,5660,0
20230705,191800,1992495450,5660,5660,5660,5660,0
20230705,191700,1992495450,5660,5660,5660,5660,0
20230705,191600,1992495450,5660,5660,5660,5660,0
20230705,191500,1992495450,5660,5660,5660,5660,0
20230705,191400,1992495450,5660,5660,5660,5660,0
20230705,191300,1992495450,5660,5660,5660,5660,0
20230705,191200,1992495450,5660,5660,5660,5660,0
20230705,191100,1992495450,5660,5660,5660,5660,0
20230705,191000,1992495450,5660,5660,5660,5660,0
20230705,190900,1992495450,5660,5660,5660,5660,0
20230705,190800,1992495450,5660,5660,5660,5660,0
20230705,190700,1992495450,5660,5660,5660,5660,0
20230705,190600,1992495450,5660,5660,5660,5660,0
20230705,190500,1992495450,5660,5660,5660,5660,0
20230705,190400,1992495450,5660,5660,5660,5660,0
20230705,190300,1992495450,5660,5660,5660,5660,0
20230705,190200,1992495450,5660,5660,5660,5660,0
20230705,190100,1992495450,5660,5660,5660,5660,0
20230705,190000,1992495450,5660,5660,5660,5660,0
20230705,185900,1992495450,5660,5660,5660,5660,0
20230705,185800,1992495450,5660,5660,5660,5660,0
20230705,185700,1992495450,5660,5660,5660,5660,0
20230705,185600,1992495450,5660,5660,5660,5660,0
20230705,185500,1992495450,5660,5660,5660,5660,0
20230705,185400,1992495450,5660,5660,5660,5660,0
20230705,185300,1992495450,5660,5660,5660,5660,0
20230705,185200,1992495450,5660,5660,5660,5660,0
20230705,185100,1992495450,5660,5660,5660,5660,0
20230705,185000,1992495450,5660,5660,5660,5660,7556
20230705,184900,1992495450,5660,5660,5660,5660,0
20230705,184800,1992495450,5660,5660,5660,5660,0
20230705,184700,1992495450,5660,5660,5660,5660,0
20230705,184600,1992495450,5660,5660,5660,5660,0
20230705,184500,1992495450,5660,5660,5660,5660,0
20230705,184400,1992495450,5660,5660,5660,5660,0
20230705,184300,1992495450,5660,5660,5660,5660,0
20230705,184200,1992495450,5660,5660,5660,5660,0
20230705,184100,1992495450,5660,5660,5660,5660,0
20230705,184000,1992495450,5660,5660,5660,5660,0
20230705,183900,1992495450,5660,5660,5660,5660,0
20230705,183800,1992495450,5660,5660,5660,5660,0
20230705,183700,1992495450,5660,5660,5660,5660,0
20230705,183600,1992495450,5660,5660,5660,5660,0
20230705,183500,1992495450,5660,5660,5660,5660,0
20230705,183400,1992495450,5660,5660,5660,5660,0
20230705,183300,1992495450,5660,5660,5660,5660,0
20230705,183200,1992495450,5660,5660,5660,5660,0
20230705,183100,1992495450,5660,5660,5660,5660,0
20230705,183000,1992495450,5660,5660,5660,5660,0
20230705,182900,1992495450,5660,5660,5660,5660,0
20230705,182800,1992495450,5660,5660,5660,5660,0
20230705,182700,1992495450,5660,5660,5660,5660,0
20230705,182600,1992495450,5660,5660,5660,5660,0
20230705,182500,1992495450,5660,5660,5660,5660,0
20230705,182400,1992495450,5660,5660,5660,5660,0
20230705,182300,1992495450,5660,5660,5660,5660,0
20230705,182200,1992495450,5660,5660,5660,5660,0
20230705,182100,1992495450,5660,5660,5660,5660,0
20230705,182000,1992495450,5660,5660,5660,5660,7556
20230705,181900,1992495450,5660,5660,5660,5660,0
20230705,181800,1992495450,5660,5660,5660,5660,0
20230705,181700,1992495450,5660,5660,5660,5660,0
20230705,181600,1992495450,5660,5660,5660,5660,0
20230705,181500,1992495450,5660,5660,5660,5660,0
20230705,181400,1992495450,5660,5660,5660,5660,0
20230705,181300,1992495450,5660,5660,5660,5660,0
20230705,181200,1992495450,5660,5660,5660,5660,0
20230705,181100,1992495450,5660,5660,5660,5660,0
20230705,181000,1992495450,5660,5660,5660,5660,0
20230705,180900,1992495450,5660,5660,5660,5660,0
20230705,180800,1992495450,5660,5660,5660,5660,0
20230705,180700,1992495450,5660,5660,5660,5660,0
20230705,180600,1992495450,5660,5660,5660,5660,0
20230705,180500,1992495450,5660,5660,5660,5660,0
20230705,180400,1992495450,5660,5660,5660,5660,0
20230705,180300,1992495450,5660,5660,5660,5660,0
20230705,180200,1992495450,5660,5660,5660,5660,0
20230705,180100,1992495450,5660,5660,5660,5660,0
20230705,180000,1992495450,5660,5660,5660,5660,0
20230705,175900,1992495450,5660,5660,5660,5660,0
20230705,175800,1992495450,5660,5660,5660,5660,0
20230705,175700,1992495450,5660,5660,5660,5660,0
20230705,175600,1992495450,5660,5660,5660,5660,0
20230705,175500,1992495450,5660,5660,5660,5660,0
20230705,175400,1992495450,5660,5660,5660,5660,0
20230705,175300,1992495450,5660,5660,5660,5660,0
20230705,175200,1992495450,5660,5660,5660,5660,0
20230705,175100,1992495450,5660,5660,5660,5660,0
20230705,175000,1992495450,5660,5660,5660,5660,7556
20230705,174900,1992495450,5660,5660,5660,5660,0
20230705,174800,1992495450,5660,5660,5660,5660,0
20230705,174700,1992495450,5660,5660,5660,5660,0
20230705,174600,1992495450,5660,5660,5660,5660,0
20230705,174500,1992495450,5660,5660,5660,5660,0
20230705,174400,1992495450,5660,5660,5660,5660,0
20230705,174300,1992495450,5660,5660,5660,5660,0
20230705,174200,1992495450,5660,5660,5660,5660,0
20230705,174100,1992495450,5660,5660,5660,5660,0
20230705,174000,1992495450,5660,5660,5660,5660,0
20230705,173900,1992495450,5660,5660,5660,5660,0
20230705,173800,1992495450,5660,5660,5660,5660,0
20230705,173700,1992495450,5660,5660,5660,5660,0
20230705,173600,1992495450,5660,5660,5660,5660,0
20230705,173500,1992495450,5660,5660,5660,5660,0
20230705,173400,1992495450,5660,5660,5660,5660,0
20230705,173300,1992495450,5660,5660,5660,5660,0
20230705,173200,1992495450,5660,5660,5660,5660,0
20230705,173100,1992495450,5660,5660,5660,5660,0
20230705,173000,1992495450,5660,5660,5660,5660,0
20230705,172900,1992495450,5660,5660,5660,5660,0
20230705,172800,1992495450,5660,5660,5660,5660,0
20230705,172700,1992495450,5660,5660,5660,5660,0
20230705,172600,1992495450,5660,5660,5660,5660,0
20230705,172500,1992495450,5660,5660,5660,5660,0
20230705,172400,1992495450,5660,5660,5660,5660,0
20230705,172300,1992495450,5660,5660,5660,5660,0
20230705,172200,1992495450,5660,5660,5660,5660,0
20230705,172100,1992495450,5660,5660,5660,5660,0
20230705,172000,1992495450,5660,5660,5660,5660,7556
20230705,171900,1992495450,5660,5660,5660,5660,0
20230705,171800,1992495450,5660,5660,5660,5660,0
20230705,171700,1992495450,5660,5660,5660,5660,0
20230705,171600,1992495450,5660,5660,5660,5660,0
20230705,171500,1992495450,5660,5660,5660,5660,0
20230705,171400,1992495450,5660,5660,5660,5660,0
20230705,171300,1992495450,5660,5660,5660,5660,0
20230705,171200,1992495450,5660,5660,5660,5660,0
20230705,171100,1992495450,5660,5660,5660,5660,0
20230705,171000,1992495450,5660,5660,5660,5660,0
20230705,170900,1992495450,5660,5660,5660,5660,0
20230705,170800,1992495450,5660,5660,5660,5660,0
20230705,170700,1992495450,5660,5660,5660,5660,0
20230705,170600,1992495450,5660,5660,5660,5660,0
20230705,170500,1992495450,5660,5660,5660,5660,0
20230705,170400,1992495450,5660,5660,5660,5660,0
20230705,170300,1992495450,5660,5660,5660,5660,0
20230705,170200,1992495450,5660,5660,5660,5660,0
20230705,170100,1992495450,5660,5660,5660,5660,0
20230705,170000,1992495450,5660,5660,5660,5660,0
20230705,165900,1992495450,5660,5660,5660,5660,0
20230705,165800,1992495450,5660,5660,5660,5660,0
20230705,165700,1992495450,5660,5660,5660,5660,0
20230705,165600,1992495450,5660,5660,5660,5660,0
20230705,165500,1992495450,5660,5660,5660,5660,0
20230705,165400,1992495450,5660,5660,5660,5660,0
20230705,165300,1992495450,5660,5660,5660,5660,0
20230705,165200,1992495450,5660,5660,5660,5660,0
20230705,165100,1992495450,5660,5660,5660,5660,0
20230705,165000,1992495450,5660,5660,5660,5660,7556
20230705,164900,1992495450,5660,5660,5660,5660,0
20230705,164800,1992495450,5660,5660,5660,5660,0
20230705,164700,1992495450,5660,5660,5660,5660,0
20230705,164600,1992495450,5660,5660,5660,5660,0
20230705,164500,1992495450,5660,5660,5660,5660,0
20230705,164400,1992495450,5660,5660,5660,5660,0
20230705,164300,1992495450,5660,5660,5660,5660,0
20230705,164200,1992495450,5660,5660,5660,5660,0
20230705,164100,1992495450,5660,5660,5660,5660,0
20230705,164000,1992495450,5660,5660,5660,5660,0
20230705,163900,1992495450,5660,5660,5660,5660,0
20230705,163800,1992495450,5660,5660,5660,5660,0
20230705,163700,1992495450,5660,5660,5660,5660,0
20230705,163600,1992495450,5660,5660,5660,5660,0
20230705,163500,1992495450,5660,5660,5660,5660,0
20230705,163400,1992495450,5660,5660,5660,5660,0
20230705,163300,1992495450,5660,5660,5660,5660,0
20230705,163200,1992495450,5660,5660,5660,5660,0
20230705,163100,1992495450,5660,5660,5660,5660,0
20230705,163000,1992495450,5660,5660,5660,5660,0
20230705,162900,1992495450,5660,5660,5660,5660,0
20230705,162800,1992495450,5660,5660,5660,5660,0
20230705,162700,1992495450,5660,5660,5660,5660,0
20230705,162600,1992495450,5660,5660,5660,5660,0
20230705,162500,1992495450,5660,5660,5660,5660,0
20230705,162400,1992495450,5660,5660,5660,5660,0
20230705,162300,1992495450,5660,5660,5660,5660,0
20230705,162200,1992495450,5660,5660,5660,5660,0
20230705,162100,1992495450,5660,5660,5660,5660,0
20230705,162000,1992495450,5660,5660,5660,5660,7556
20230705,161900,1992495450,5660,5660,5660,5660,0
20230705,161800,1992495450,5660,5660,5660,5660,0
20230705,161700,1992495450,5660,5660,5660,5660,0
20230705,161600,1992495450,5660,5660,5660,5660,0
20230705,161500,1992495450,5660,5660,5660,5660,0
20230705,161400,1992495450,5660,5660,5660,5660,0
20230705,161300,1992495450,5660,5660,5660,5660,0
20230705,161200,1992495450,5660,5660,5660,5660,0
20230705,161100,1992495450,5660,5660,5660,5660,0
20230705,161000,1992495450,5660,5660,5660,5660,0
20230705,160900,1992495450,5660,5660,5660,5660,0
20230705,160800,1992495450,5660,5660,5660,5660,0
20230705,160700,1992495450,5660,5660,5660,5660,0
20230705,160600,1992495450,5660,5660,5660,5660,0
20230705,160500,1992495450,5660,5660,5660,5660,0
20230705,160400,1992495450,5660,5660,5660,5660,0
20230705,160300,1992495450,5660,5660,5660,5660,0
20230705,160200,1992495450,5660,5660,5660,5660,0
20230705,160100,1992495450,5660,5660,5660,5660,0
20230705,160000,1992495450,5660,5660,5660,5660,0
20230705,155900,1992495450,5660,5660,5660,5660,0
20230705,155800,1992495450,5660,5660,5660,5660,0
20230705,155700,1992495450,5660,5660,5660,5660,0
20230705,155600,1992495450,5660,5660,5660,5660,0
20230705,155500,1992495450,5660,5660,5660,5660,0
20230705,155400,1992495450,5660,5660,5660,5660,0
20230705,155300,1992495450,5660,5660,5660,5660,0
20230705,155200,1992495450,5660,5660,5660,5660,0
20230705,155100,1992495450,5660,5660,5660,5660,0
20230705,155000,1992495450,5660,5660,5660,5660,7556
20230705,154900,1992495450,5660,5660,5660,5660,0
20230705,154800,1992495450,5660,5660,5660,5660,0
20230705,154700,1992495450,5660,5660,5660,5660,0
20230705,154600,1992495450,5660,5660,5660,5660,0
20230705,154500,1992495450,5660,5660,5660,5660,0
20230705,154400,1992495450,5660,5660,5660,5660,0
20230705,154300,1992495450,5660,5660,5660,5660,0
20230705,154200,1992495450,5660,5660,5660,5660,0
20230705,154100,1992495450,5660,5660,5660,5660,0
20230705,154000,1992495450,5660,5660,5660,5660,0
20230705,153900,1992495450,5660,5660,5660,5660,0
20230705,153800,1992495450,5660,5660,5660,5660,0
20230705,153700,1992495450,5660,5660,5660,5660,0
20230705,153600,1992495450,5660,5660,5660,5660,0
20230705,153500,1992495450,5660,5660,5660,5660,0
20230705,153400,1992495450,5660,5660,5660,5660,0
20230705,153300,1992495450,5660,5660,5660,5660,0
20230705,153200,1992495450,5660,5660,5660,5660,0
20230705,153100,1992495450,5660,5660,5660,5660,0
20230705,153000,1992495450,5660,5660,5660,5660,7556
20230705,152900,1949728490,5680,5680,5680,5680,0
20230705,152800,1949728490,5680,5680,5680,5680,0
20230705,152700,1949728490,5680,5680,5680,5680,0
20230705,152600,1949728490,5680,5680,5680,5680,0
20230705,152500,1949728490,5680,5680,5680,5680,0
20230705,152400,1949728490,5680,5680,5680,5680,0
20230705,152300,1949728490,5680,5680,5680,5680,0
20230705,152200,1949728490,5680,5680,5680,5680,0
20230705,152100,1949728490,5680,5680,5680,5680,0
20230705,152000,1949728490,5680,5680,5680,5680,0
20230705,151900,1949728490,5680,5670,5680,5670,1963
20230705,151800,1938579700,5670,5680,5680,5670,845
20230705,151700,1933788480,5670,5680,5680,5670,879
20230705,151600,1928804260,5670,5680,5680,5670,491
20230705,151500,1926018420,5670,5660,5670,5660,3097
20230705,151400,1908479830,5660,5660,5660,5660,1103
20230705,151300,1902236850,5660,5660,5660,5650,640
20230705,151200,1898619050,5650,5650,5650,5650,100
20230705,151100,1898054050,5660,5660,5660,5650,179
20230705,151000,1897040920,5660,5660,5660,5660,298
20230705,150900,1895354240,5650,5650,5650,5650,242
20230705,150800,1893986940,5660,5660,5660,5660,0
20230705,150700,1893986940,5660,5660,5660,5660,956
20230705,150600,1888575980,5660,5670,5670,5660,106
20230705,150500,1887975010,5670,5660,5670,5660,107
20230705,150400,1887369370,5670,5670,5670,5670,188
20230705,150300,1886303410,5670,5680,5680,5670,4
20230705,150200,1886280710,5680,5680,5680,5680,0
20230705,150100,1886280710,5680,5670,5680,5660,834
20230705,150000,1881557100,5660,5660,5660,5660,589
20230705,145900,1878223360,5660,5660,5670,5660,1733
20230705,145800,1868414480,5670,5670,5670,5670,100
20230705,145700,1867847480,5670,5660,5670,5660,389
20230705,145600,1865645440,5670,5670,5670,5670,9
20230705,145500,1865594410,5670,5670,5670,5660,987
20230705,145400,1860000150,5670,5670,5670,5670,0
20230705,145300,1860000150,5670,5670,5670,5670,0
20230705,145200,1860000150,5670,5670,5680,5670,104
20230705,145100,1859410450,5660,5670,5670,5660,1030
20230705,145000,1853571140,5680,5670,5680,5670,132
20230705,144900,1852822380,5680,5670,5680,5670,232
20230705,144800,1851506870,5670,5660,5670,5660,500
20230705,144700,1848674660,5670,5670,5670,5670,1810
20230705,144600,1838411960,5670,5670,5670,5670,30
20230705,144500,1838241860,5680,5670,5680,5670,249
20230705,144400,1836829840,5680,5680,5680,5680,366
20230705,144300,1834750960,5680,5680,5680,5680,20
20230705,144200,1834637360,5680,5680,5680,5680,276
20230705,144100,1833069680,5680,5680,5680,5680,442
20230705,144000,1830559120,5680,5670,5680,5670,597
20230705,143900,1827172410,5670,5670,5670,5670,2303
20230705,143800,1814114400,5670,5670,5670,5670,83
20230705,143700,1813643790,5690,5690,5690,5690,101
20230705,143600,1813069100,5670,5680,5690,5660,5193
20230705,143500,1783607060,5680,5680,5680,5680,316
20230705,143400,1781812180,5680,5680,5680,5680,6
20230705,143300,1781778100,5670,5700,5700,5670,1699
20230705,143200,1772129830,5700,5680,5700,5680,839
20230705,143100,1767361980,5680,5680,5680,5680,1138
20230705,143000,1760898140,5680,5680,5680,5680,847
20230705,142900,1756087180,5690,5680,5690,5680,443
20230705,142800,1753567570,5680,5680,5690,5680,271
20230705,142700,1752026290,5670,5680,5680,5670,30
20230705,142600,1751856130,5690,5690,5700,5690,1521
20230705,142500,1743201040,5690,5680,5690,5680,81
20230705,142400,1742740860,5680,5680,5680,5680,1
20230705,142300,1742735180,5690,5680,5690,5680,1115
20230705,142200,1736401130,5690,5680,5690,5680,764
20230705,142100,1732061500,5670,5680,5680,5670,700
20230705,142000,1728090500,5670,5670,5680,5670,270
20230705,141900,1726557600,5680,5680,5680,5680,0
20230705,141800,1726557600,5680,5670,5680,5670,237
20230705,141700,1725213740,5680,5680,5680,5680,5
20230705,141600,1725185340,5680,5680,5680,5680,0
20230705,141500,1725185340,5680,5680,5680,5680,101
20230705,141400,1724611660,5670,5670,5670,5670,260
20230705,141300,1723137460,5680,5670,5680,5670,101
20230705,141200,1722564780,5670,5670,5670,5670,300
20230705,141100,1720863780,5680,5670,5680,5670,189
20230705,141000,1719791150,5670,5670,5670,5670,1
20230705,140900,1719785480,5680,5680,5680,5680,0
20230705,140800,1719785480,5680,5680,5680,5680,0
20230705,140700,1719785480,5680,5680,5680,5680,5
20230705,140600,1719757080,5670,5680,5680,5670,119
20230705,140500,1719082330,5690,5690,5690,5690,1
20230705,140400,1719076640,5660,5680,5680,5660,2133
20230705,140300,1706998210,5680,5680,5680,5680,667
20230705,140200,1703209650,5690,5690,5690,5690,0
20230705,140100,1703209650,5690,5690,5690,5690,87
20230705,140000,1702714620,5690,5690,5690,5690,130
20230705,135900,1701974920,5690,5700,5700,5690,188
20230705,135800,1700904700,5700,5690,5700,5690,959
20230705,135700,1695445000,5690,5700,5700,5690,470
20230705,135600,1692769700,5700,5700,5700,5690,934
20230705,135500,1687449550,5690,5690,5690,5690,93
20230705,135400,1686920380,5700,5690,5700,5670,647
20230705,135300,1683241340,5690,5690,5690,5690,600
20230705,135200,1679827340,5700,5690,5700,5690,1067
20230705,135100,1673755790,5690,5690,5690,5680,926
20230705,135000,1668487150,5690,5690,5690,5680,1658
20230705,134900,1659053930,5680,5680,5680,5680,340
20230705,134800,1657122730,5680,5680,5680,5680,1015
20230705,134700,1651357530,5660,5660,5660,5660,231
20230705,134600,1650050070,5660,5660,5660,5660,202
20230705,134500,1648906750,5690,5660,5690,5660,25
20230705,134400,1648765100,5670,5670,5690,5670,1307
20230705,134300,1641354290,5690,5690,5690,5690,0
20230705,134200,1641354290,5690,5690,5690,5690,13
20230705,134100,1641280320,5690,5690,5690,5690,416
20230705,134000,1638913280,5690,5680,5690,5680,404
20230705,133900,1636618470,5680,5670,5680,5670,920
20230705,133800,1631401870,5670,5670,5670,5670,1316
20230705,133700,1623940150,5670,5670,5670,5670,109
20230705,133600,1623322120,5680,5670,5680,5670,60
20230705,133500,1622981820,5680,5680,5680,5680,0
20230705,133400,1622981820,5680,5680,5680,5680,1
20230705,133300,1622976140,5680,5680,5680,5670,758
20230705,133200,1618670770,5680,5680,5680,5680,25
20230705,133100,1618528770,5680,5680,5680,5680,500
20230705,133000,1615688770,5680,5680,5680,5680,503
20230705,132900,1612831730,5690,5690,5690,5690,4
20230705,132800,1612808970,5690,5680,5690,5680,382
20230705,132700,1610637550,5680,5690,5690,5680,438
20230705,132600,1608145800,5690,5690,5690,5690,571
20230705,132500,1604896810,5680,5680,5680,5680,300
20230705,132400,1603192810,5680,5680,5680,5680,209
20230705,132300,1602005690,5690,5690,5690,5690,0
20230705,132200,1602005690,5690,5690,5690,5690,6
20230705,132100,1601971550,5690,5680,5690,5680,389
20230705,132000,1599762010,5680,5660,5680,5660,10095
20230705,131900,1542522260,5660,5660,5660,5660,15
20230705,131800,1542437360,5660,5650,5670,5650,289
20230705,131700,1540804210,5640,5650,5660,5640,2647
20230705,131600,1525856460,5650,5670,5670,5610,21774
20230705,131500,1403264340,5680,5680,5680,5680,88
20230705,131400,1402764500,5680,5680,5680,5680,0
20230705,131300,1402764500,5680,5680,5680,5680,0
20230705,131200,1402764500,5680,5680,5680,5680,110
20230705,131100,1402139700,5680,5680,5680,5680,0
20230705,131000,1402139700,5680,5680,5680,5680,108
20230705,130900,1401526260,5680,5680,5680,5680,0
20230705,130800,1401526260,5680,5680,5680,5680,0
20230705,130700,1401526260,5680,5680,5680,5680,0
20230705,130600,1401526260,5680,5680,5680,5680,4
20230705,130500,1401503540,5670,5670,5670,5670,18
20230705,130400,1401401480,5670,5680,5680,5670,2002
20230705,130300,1390050120,5680,5680,5680,5680,2165
20230705,130200,1377752920,5680,5680,5680,5680,53
20230705,130100,1377451880,5680,5680,5680,5680,0
20230705,130000,1377451880,5680,5680,5680,5680,50
20230705,125900,1377167880,5680,5680,5680,5680,0
20230705,125800,1377167880,5680,5680,5680,5680,1
20230705,125700,1377162200,5670,5670,5670,5670,3218
20230705,125600,1358916140,5670,5670,5670,5670,0
20230705,125500,1358916140,5670,5670,5670,5670,0
20230705,125400,1358916140,5670,5670,5670,5670,50
20230705,125300,1358632640,5670,5680,5680,5670,522
20230705,125200,1355667880,5680,5670,5680,5670,43
20230705,125100,1355423740,5670,5670,5670,5670,0
20230705,125000,1355423740,5670,5670,5670,5670,0
20230705,124900,1355423740,5670,5670,5670,5670,0
20230705,124800,1355423740,5670,5670,5670,5670,1
20230705,124700,1355418070,5670,5670,5670,5670,266
20230705,124600,1353909850,5670,5670,5670,5670,627
20230705,124500,1350354760,5680,5670,5680,5670,36
20230705,124400,1350150620,5680,5670,5680,5670,200
20230705,124300,1349015520,5670,5670,5670,5670,696
20230705,124200,1345069200,5660,5660,5660,5660,62
20230705,124100,1344718280,5660,5660,5670,5660,1686
20230705,124000,1335175500,5660,5660,5660,5660,1
20230705,123900,1335169840,5660,5660,5660,5660,3
20230705,123800,1335152860,5650,5650,5650,5650,1100
20230705,123700,1328937860,5650,5650,5650,5650,149
20230705,123600,1328096010,5650,5650,5650,5650,200
20230705,123500,1326966010,5650,5650,5650,5650,600
20230705,123400,1323576010,5650,5650,5650,5650,201
20230705,123300,1322440360,5650,5660,5660,5650,380
20230705,123200,1320292320,5660,5660,5660,5660,8
20230705,123100,1320247040,5670,5670,5670,5670,175
20230705,123000,1319254790,5670,5650,5670,5650,59
20230705,122900,1318921420,5650,5660,5660,5650,206
20230705,122800,1317757470,5660,5650,5660,5650,201
20230705,122700,1316619820,5660,5660,5660,5660,0
20230705,122600,1316619820,5660,5670,5670,5660,641
20230705,122500,1312991560,5660,5670,5670,5660,26
20230705,122400,1312844190,5660,5670,5670,5660,357
20230705,122300,1310820050,5670,5660,5670,5660,40
20230705,122200,1310593640,5660,5660,5660,5660,11
20230705,122100,1310531380,5660,5660,5660,5660,340
20230705,122000,1308606980,5670,5660,5670,5660,245
20230705,121900,1307218030,5660,5670,5670,5660,424
20230705,121800,1304815950,5670,5670,5670,5670,0
20230705,121700,1304815950,5670,5670,5670,5670,99
20230705,121600,1304254620,5660,5660,5660,5660,0
20230705,121500,1304254620,5660,5660,5660,5660,354
20230705,121400,1302250980,5660,5660,5660,5660,130
20230705,121300,1301515180,5680,5680,5680,5680,352
20230705,121200,1299515820,5680,5670,5680,5670,117
20230705,121100,1298851310,5680,5680,5680,5680,0
20230705,121000,1298851310,5680,5680,5680,5680,1
20230705,120900,1298845630,5680,5680,5680,5680,1225
20230705,120800,1291887630,5680,5680,5680,5680,2
20230705,120700,1291876270,5680,5680,5680,5680,0
20230705,120600,1291876270,5680,5680,5680,5680,14
20230705,120500,1291796750,5660,5660,5660,5660,1
20230705,120400,1291791090,5670,5670,5670,5670,2437
20230705,120300,1277973300,5670,5670,5670,5670,231
20230705,120200,1276663530,5670,5680,5680,5670,150
20230705,120100,1275812030,5680,5680,5680,5680,0
20230705,120000,1275812030,5680,5670,5680,5670,83
20230705,115900,1275340890,5670,5670,5670,5670,10
20230705,115800,1275284190,5670,5680,5680,5670,348
20230705,115700,1273307660,5690,5680,5690,5680,684
20230705,115600,1269422240,5690,5690,5690,5690,800
20230705,115500,1264870240,5690,5710,5710,5690,1913
20230705,115400,1253984030,5710,5720,5720,5710,674
20230705,115300,1250134680,5740,5690,5740,5690,21786
20230705,115200,1125663170,5690,5680,5690,5680,3131
20230705,115100,1107861660,5680,5660,5680,5660,5000
20230705,115000,1079499050,5660,5660,5660,5660,220
20230705,114900,1078253850,5650,5650,5650,5650,0
20230705,114800,1078253850,5650,5650,5650,5650,482
20230705,114700,1075530550,5660,5650,5660,5650,775
20230705,114600,1071151790,5660,5660,5660,5660,1337
20230705,114500,1063584370,5650,5650,5650,5650,1792
20230705,114400,1053459570,5660,5660,5660,5660,2641
20230705,114300,1038511510,5670,5670,5670,5670,0
20230705,114200,1038511510,5670,5670,5670,5670,0
20230705,114100,1038511510,5670,5670,5670,5670,8
20230705,114000,1038466150,5680,5680,5680,5680,0
20230705,113900,1038466150,5680,5670,5680,5670,464
20230705,113800,1035831630,5670,5680,5680,5670,25
20230705,113700,1035689660,5670,5660,5670,5660,2019
20230705,113600,1024251430,5670,5670,5680,5670,1096
20230705,113500,1018036810,5680,5670,5680,5670,320
20230705,113400,1016222210,5670,5680,5680,5670,1203
20230705,113300,1009395870,5680,5680,5680,5670,1760
20230705,113200,999400070,5670,5670,5670,5670,18
20230705,113100,999298010,5680,5670,5680,5670,401
20230705,113000,997022330,5680,5670,5680,5670,370
20230705,112900,994923430,5670,5670,5670,5660,282
20230705,112800,993324690,5670,5670,5670,5670,33
20230705,112700,993137580,5670,5670,5670,5670,2202
20230705,112600,980652240,5670,5670,5670,5670,1097
20230705,112500,974432250,5670,5670,5670,5670,676
20230705,112400,970599330,5670,5670,5670,5670,1
20230705,112300,970593660,5680,5680,5680,5680,0
20230705,112200,970593660,5680,5670,5680,5670,3
20230705,112100,970576640,5680,5680,5680,5680,1
20230705,112000,970570960,5670,5670,5670,5670,84
20230705,111900,970094680,5670,5680,5680,5670,1677
20230705,111800,960584320,5680,5680,5680,5680,2506
20230705,111700,946350240,5670,5660,5670,5660,1284
20230705,111600,939071960,5660,5660,5660,5660,90
20230705,111500,938562560,5660,5660,5660,5660,1857
20230705,111400,928051940,5660,5660,5660,5660,2373
20230705,111300,914620760,5680,5680,5680,5680,1
20230705,111200,914615080,5670,5680,5680,5670,1602
20230705,111100,905531640,5690,5680,5690,5670,882
20230705,111000,900522370,5680,5680,5680,5680,3210
20230705,110900,882289570,5690,5690,5690,5680,27
20230705,110800,882136160,5680,5680,5680,5680,1989
20230705,110700,870838640,5680,5670,5680,5670,1676
20230705,110600,861335680,5660,5650,5660,5650,960
20230705,110500,855904280,5650,5650,5660,5650,1166
20230705,110400,849316370,5640,5640,5640,5640,19
20230705,110300,849209210,5650,5620,5650,5620,187
20230705,110200,848158180,5620,5640,5640,5620,2220
20230705,110100,835639460,5640,5640,5640,5640,144
20230705,110000,834827300,5640,5640,5640,5640,110
20230705,105900,834206900,5640,5640,5640,5640,410
20230705,105800,831894500,5640,5640,5640,5640,90
20230705,105700,831386900,5640,5640,5640,5640,0
20230705,105600,831386900,5640,5620,5640,5610,17773
20230705,105500,731369740,5620,5620,5620,5620,59
20230705,105400,731038160,5600,5600,5600,5600,935
20230705,105300,725802160,5620,5620,5620,5620,0
20230705,105200,725802160,5620,5590,5620,5590,14
20230705,105100,725723870,5590,5600,5600,5580,3306
20230705,105000,707244270,5600,5620,5620,5600,1185
20230705,104900,700608070,5620,5600,5620,5600,756
20230705,104800,696374170,5600,5600,5600,5600,726
20230705,104700,692308570,5600,5600,5610,5600,1941
20230705,104600,681438370,5620,5620,5620,5620,75
20230705,104500,681016870,5620,5610,5620,5600,2356
20230705,104400,667818650,5610,5610,5610,5610,30
20230705,104300,667650350,5630,5630,5630,5630,1
20230705,104200,667644720,5610,5610,5610,5610,500
20230705,104100,664839720,5610,5610,5610,5600,914
20230705,104000,659712210,5610,5630,5630,5610,10
20230705,103900,659655930,5630,5630,5630,5630,1
20230705,103800,659650300,5610,5610,5610,5610,273
20230705,103700,658118770,5610,5620,5620,5610,297
20230705,103600,656450260,5620,5620,5620,5620,118
20230705,103500,655787100,5620,5630,5630,5620,381
20230705,103400,653645860,5630,5620,5630,5610,327
20230705,103300,651808120,5610,5610,5620,5610,69
20230705,103200,651421020,5610,5620,5630,5610,984
20230705,103100,645895770,5630,5630,5630,5630,116
20230705,103000,645242690,5630,5630,5630,5630,9
20230705,102900,645192020,5630,5630,5630,5630,340
20230705,102800,643277820,5640,5620,5640,5620,306
20230705,102700,641558080,5620,5630,5630,5620,4005
20230705,102600,619043930,5630,5630,5630,5630,11
20230705,102500,618982000,5630,5630,5630,5630,100
20230705,102400,618419000,5630,5620,5630,5620,239
20230705,102300,617074720,5620,5630,5630,5620,391
20230705,102200,614876580,5630,5640,5640,5630,104
20230705,102100,614291020,5640,5630,5640,5630,89
20230705,102000,613789940,5630,5660,5660,5630,1445
20230705,101900,605641510,5670,5670,5670,5670,100
20230705,101800,605074510,5670,5670,5670,5670,0
20230705,101700,605074510,5670,5670,5670,5670,101
20230705,101600,604501840,5670,5660,5670,5660,10
20230705,101500,604445160,5670,5670,5670,5670,0
20230705,101400,604445160,5670,5670,5670,5670,0
20230705,101300,604445160,5670,5670,5670,5670,0
20230705,101200,604445160,5670,5650,5670,5650,1044
20230705,101100,598537100,5650,5620,5650,5620,7718
20230705,101000,555018450,5620,5620,5620,5600,3771
20230705,100900,533831240,5620,5630,5630,5600,663
20230705,100800,530108570,5610,5600,5610,5600,864
20230705,100700,525269470,5600,5610,5620,5570,9963
20230705,100600,469577820,5610,5630,5630,5600,5168
20230705,100500,440604210,5650,5620,5650,5620,649
20230705,100400,436950260,5620,5640,5640,5610,2684
20230705,100300,421867780,5640,5640,5640,5640,52
20230705,100200,421574500,5650,5630,5650,5630,950
20230705,100100,416225980,5630,5630,5630,5630,500
20230705,100000,413410980,5640,5640,5640,5640,8
20230705,095900,413365860,5630,5630,5630,5620,893
20230705,095800,408342460,5620,5630,5630,5620,1730
20230705,095700,398614730,5630,5650,5650,5630,2868
20230705,095600,382456910,5650,5650,5650,5650,29
20230705,095500,382293060,5650,5660,5660,5650,12
20230705,095400,382225240,5660,5670,5670,5660,786
20230705,095300,377775480,5660,5660,5660,5660,0
20230705,095200,377775480,5660,5660,5660,5660,900
20230705,095100,372681480,5660,5660,5660,5660,523
20230705,095000,369721300,5650,5650,5650,5650,1616
20230705,094900,360590900,5650,5640,5650,5630,90
20230705,094800,360084170,5640,5640,5640,5640,10
20230705,094700,360027770,5640,5640,5640,5640,19
20230705,094600,359920610,5640,5640,5640,5630,442
20230705,094500,357431770,5630,5630,5630,5630,397
20230705,094400,355196660,5630,5640,5640,5620,1156
20230705,094300,348687670,5640,5640,5640,5630,318
20230705,094200,346895730,5630,5640,5640,5630,1241
20230705,094100,339904390,5640,5630,5640,5630,324
20230705,094000,338077110,5630,5650,5650,5630,3215
20230705,093900,319961480,5650,5660,5660,5640,2727
20230705,093800,304568120,5660,5660,5660,5660,2304
20230705,093700,291527480,5660,5660,5670,5660,572
20230705,093600,288289950,5660,5660,5660,5660,306
20230705,093500,286557990,5670,5660,5670,5660,77
20230705,093400,286122100,5660,5680,5690,5660,3917
20230705,093300,263931200,5690,5690,5690,5680,476
20230705,093200,261222790,5690,5700,5700,5690,318
20230705,093100,259410300,5700,5690,5700,5690,100
20230705,093000,258841210,5690,5690,5700,5690,855
20230705,092900,253968760,5690,5690,5700,5690,1985
20230705,092800,242670860,5690,5670,5690,5670,245
20230705,092700,241276970,5670,5690,5690,5670,2369
20230705,092600,227840670,5680,5690,5690,5680,582
20230705,092500,224532570,5680,5680,5680,5680,325
20230705,092400,222686570,5680,5680,5690,5680,1240
20230705,092300,215643270,5680,5690,5690,5680,1021
20230705,092200,209843790,5680,5680,5680,5680,527
20230705,092100,206850430,5680,5690,5690,5680,1075
20230705,092000,200733740,5690,5680,5690,5680,872
20230705,091900,195778180,5670,5680,5680,5670,30
20230705,091800,195607980,5680,5670,5680,5660,741
20230705,091700,191403300,5670,5650,5670,5650,2245
20230705,091600,178684210,5650,5660,5660,5650,1284
20230705,091500,171421770,5660,5660,5660,5660,807
20230705,091400,166854150,5670,5670,5670,5670,608
20230705,091300,163406790,5670,5660,5670,5660,2811
20230705,091200,147494250,5670,5670,5670,5660,160
20230705,091100,146587150,5670,5660,5670,5660,682
20230705,091000,142725210,5670,5650,5670,5640,3003
20230705,090900,125750320,5640,5640,5670,5640,231
20230705,090800,124447070,5640,5650,5660,5640,2284
20230705,090700,111546970,5660,5650,5660,5650,64
20230705,090600,111185260,5650,5650,5650,5650,155
20230705,090500,110309510,5650,5660,5660,5630,3546
20230705,090400,90297190,5690,5690,5700,5670,523
20230705,090300,87324650,5690,5690,5700,5680,3299
20230705,090200,68566990,5700,5680,5700,5680,3973
20230705,090100,45983240,5690,5650,5690,5620,3878
20230705,090000,24102770,5660,5660,5670,5650,3583