KissMeData/299900/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204500,2416039170,3100,3100,3100,3100,18569
20230705,204400,2416039170,3100,3100,3100,3100,0
20230705,204300,2416039170,3100,3100,3100,3100,0
20230705,204200,2416039170,3100,3100,3100,3100,0
20230705,204100,2416039170,3100,3100,3100,3100,0
20230705,204000,2416039170,3100,3100,3100,3100,0
20230705,203900,2416039170,3100,3100,3100,3100,0
20230705,203800,2416039170,3100,3100,3100,3100,0
20230705,203700,2416039170,3100,3100,3100,3100,0
20230705,203600,2416039170,3100,3100,3100,3100,0
20230705,203500,2416039170,3100,3100,3100,3100,0
20230705,203400,2416039170,3100,3100,3100,3100,0
20230705,203300,2416039170,3100,3100,3100,3100,0
20230705,203200,2416039170,3100,3100,3100,3100,0
20230705,203100,2416039170,3100,3100,3100,3100,0
20230705,203000,2416039170,3100,3100,3100,3100,0
20230705,202900,2416039170,3100,3100,3100,3100,0
20230705,202800,2416039170,3100,3100,3100,3100,0
20230705,202700,2416039170,3100,3100,3100,3100,0
20230705,202600,2416039170,3100,3100,3100,3100,0
20230705,202500,2416039170,3100,3100,3100,3100,0
20230705,202400,2416039170,3100,3100,3100,3100,0
20230705,202300,2416039170,3100,3100,3100,3100,0
20230705,202200,2416039170,3100,3100,3100,3100,0
20230705,202100,2416039170,3100,3100,3100,3100,0
20230705,202000,2416039170,3100,3100,3100,3100,0
20230705,201900,2416039170,3100,3100,3100,3100,0
20230705,201800,2416039170,3100,3100,3100,3100,0
20230705,201700,2416039170,3100,3100,3100,3100,0
20230705,201600,2416039170,3100,3100,3100,3100,0
20230705,201500,2416039170,3100,3100,3100,3100,18569
20230705,201400,2416039170,3100,3100,3100,3100,0
20230705,201300,2416039170,3100,3100,3100,3100,0
20230705,201200,2416039170,3100,3100,3100,3100,0
20230705,201100,2416039170,3100,3100,3100,3100,0
20230705,201000,2416039170,3100,3100,3100,3100,0
20230705,200900,2416039170,3100,3100,3100,3100,0
20230705,200800,2416039170,3100,3100,3100,3100,0
20230705,200700,2416039170,3100,3100,3100,3100,0
20230705,200600,2416039170,3100,3100,3100,3100,0
20230705,200500,2416039170,3100,3100,3100,3100,0
20230705,200400,2416039170,3100,3100,3100,3100,0
20230705,200300,2416039170,3100,3100,3100,3100,0
20230705,200200,2416039170,3100,3100,3100,3100,0
20230705,200100,2416039170,3100,3100,3100,3100,0
20230705,200000,2416039170,3100,3100,3100,3100,0
20230705,195900,2416039170,3100,3100,3100,3100,0
20230705,195800,2416039170,3100,3100,3100,3100,0
20230705,195700,2416039170,3100,3100,3100,3100,0
20230705,195600,2416039170,3100,3100,3100,3100,0
20230705,195500,2416039170,3100,3100,3100,3100,0
20230705,195400,2416039170,3100,3100,3100,3100,0
20230705,195300,2416039170,3100,3100,3100,3100,0
20230705,195200,2416039170,3100,3100,3100,3100,0
20230705,195100,2416039170,3100,3100,3100,3100,0
20230705,195000,2416039170,3100,3100,3100,3100,0
20230705,194900,2416039170,3100,3100,3100,3100,0
20230705,194800,2416039170,3100,3100,3100,3100,0
20230705,194700,2416039170,3100,3100,3100,3100,0
20230705,194600,2416039170,3100,3100,3100,3100,0
20230705,194500,2416039170,3100,3100,3100,3100,18569
20230705,194400,2416039170,3100,3100,3100,3100,0
20230705,194300,2416039170,3100,3100,3100,3100,0
20230705,194200,2416039170,3100,3100,3100,3100,0
20230705,194100,2416039170,3100,3100,3100,3100,0
20230705,194000,2416039170,3100,3100,3100,3100,0
20230705,193900,2416039170,3100,3100,3100,3100,0
20230705,193800,2416039170,3100,3100,3100,3100,0
20230705,193700,2416039170,3100,3100,3100,3100,0
20230705,193600,2416039170,3100,3100,3100,3100,0
20230705,193500,2416039170,3100,3100,3100,3100,0
20230705,193400,2416039170,3100,3100,3100,3100,0
20230705,193300,2416039170,3100,3100,3100,3100,0
20230705,193200,2416039170,3100,3100,3100,3100,0
20230705,193100,2416039170,3100,3100,3100,3100,0
20230705,193000,2416039170,3100,3100,3100,3100,0
20230705,192900,2416039170,3100,3100,3100,3100,0
20230705,192800,2416039170,3100,3100,3100,3100,0
20230705,192700,2416039170,3100,3100,3100,3100,0
20230705,192600,2416039170,3100,3100,3100,3100,0
20230705,192500,2416039170,3100,3100,3100,3100,0
20230705,192400,2416039170,3100,3100,3100,3100,0
20230705,192300,2416039170,3100,3100,3100,3100,0
20230705,192200,2416039170,3100,3100,3100,3100,0
20230705,192100,2416039170,3100,3100,3100,3100,0
20230705,192000,2416039170,3100,3100,3100,3100,0
20230705,191900,2416039170,3100,3100,3100,3100,0
20230705,191800,2416039170,3100,3100,3100,3100,0
20230705,191700,2416039170,3100,3100,3100,3100,0
20230705,191600,2416039170,3100,3100,3100,3100,0
20230705,191500,2416039170,3100,3100,3100,3100,18569
20230705,191400,2416039170,3100,3100,3100,3100,0
20230705,191300,2416039170,3100,3100,3100,3100,0
20230705,191200,2416039170,3100,3100,3100,3100,0
20230705,191100,2416039170,3100,3100,3100,3100,0
20230705,191000,2416039170,3100,3100,3100,3100,0
20230705,190900,2416039170,3100,3100,3100,3100,0
20230705,190800,2416039170,3100,3100,3100,3100,0
20230705,190700,2416039170,3100,3100,3100,3100,0
20230705,190600,2416039170,3100,3100,3100,3100,0
20230705,190500,2416039170,3100,3100,3100,3100,0
20230705,190400,2416039170,3100,3100,3100,3100,0
20230705,190300,2416039170,3100,3100,3100,3100,0
20230705,190200,2416039170,3100,3100,3100,3100,0
20230705,190100,2416039170,3100,3100,3100,3100,0
20230705,190000,2416039170,3100,3100,3100,3100,0
20230705,185900,2416039170,3100,3100,3100,3100,0
20230705,185800,2416039170,3100,3100,3100,3100,0
20230705,185700,2416039170,3100,3100,3100,3100,0
20230705,185600,2416039170,3100,3100,3100,3100,0
20230705,185500,2416039170,3100,3100,3100,3100,0
20230705,185400,2416039170,3100,3100,3100,3100,0
20230705,185300,2416039170,3100,3100,3100,3100,0
20230705,185200,2416039170,3100,3100,3100,3100,0
20230705,185100,2416039170,3100,3100,3100,3100,0
20230705,185000,2416039170,3100,3100,3100,3100,0
20230705,184900,2416039170,3100,3100,3100,3100,0
20230705,184800,2416039170,3100,3100,3100,3100,0
20230705,184700,2416039170,3100,3100,3100,3100,0
20230705,184600,2416039170,3100,3100,3100,3100,0
20230705,184500,2416039170,3100,3100,3100,3100,18569
20230705,184400,2416039170,3100,3100,3100,3100,0
20230705,184300,2416039170,3100,3100,3100,3100,0
20230705,184200,2416039170,3100,3100,3100,3100,0
20230705,184100,2416039170,3100,3100,3100,3100,0
20230705,184000,2416039170,3100,3100,3100,3100,0
20230705,183900,2416039170,3100,3100,3100,3100,0
20230705,183800,2416039170,3100,3100,3100,3100,0
20230705,183700,2416039170,3100,3100,3100,3100,0
20230705,183600,2416039170,3100,3100,3100,3100,0
20230705,183500,2416039170,3100,3100,3100,3100,0
20230705,183400,2416039170,3100,3100,3100,3100,0
20230705,183300,2416039170,3100,3100,3100,3100,0
20230705,183200,2416039170,3100,3100,3100,3100,0
20230705,183100,2416039170,3100,3100,3100,3100,0
20230705,183000,2416039170,3100,3100,3100,3100,0
20230705,182900,2416039170,3100,3100,3100,3100,0
20230705,182800,2416039170,3100,3100,3100,3100,0
20230705,182700,2416039170,3100,3100,3100,3100,0
20230705,182600,2416039170,3100,3100,3100,3100,0
20230705,182500,2416039170,3100,3100,3100,3100,0
20230705,182400,2416039170,3100,3100,3100,3100,0
20230705,182300,2416039170,3100,3100,3100,3100,0
20230705,182200,2416039170,3100,3100,3100,3100,0
20230705,182100,2416039170,3100,3100,3100,3100,0
20230705,182000,2416039170,3100,3100,3100,3100,0
20230705,181900,2416039170,3100,3100,3100,3100,0
20230705,181800,2416039170,3100,3100,3100,3100,0
20230705,181700,2416039170,3100,3100,3100,3100,0
20230705,181600,2416039170,3100,3100,3100,3100,0
20230705,181500,2416039170,3100,3100,3100,3100,18569
20230705,181400,2416039170,3100,3100,3100,3100,0
20230705,181300,2416039170,3100,3100,3100,3100,0
20230705,181200,2416039170,3100,3100,3100,3100,0
20230705,181100,2416039170,3100,3100,3100,3100,0
20230705,181000,2416039170,3100,3100,3100,3100,0
20230705,180900,2416039170,3100,3100,3100,3100,0
20230705,180800,2416039170,3100,3100,3100,3100,0
20230705,180700,2416039170,3100,3100,3100,3100,0
20230705,180600,2416039170,3100,3100,3100,3100,0
20230705,180500,2416039170,3100,3100,3100,3100,0
20230705,180400,2416039170,3100,3100,3100,3100,0
20230705,180300,2416039170,3100,3100,3100,3100,0
20230705,180200,2416039170,3100,3100,3100,3100,0
20230705,180100,2416039170,3100,3100,3100,3100,0
20230705,180000,2416039170,3100,3100,3100,3100,0
20230705,175900,2416039170,3100,3100,3100,3100,0
20230705,175800,2416039170,3100,3100,3100,3100,0
20230705,175700,2416039170,3100,3100,3100,3100,0
20230705,175600,2416039170,3100,3100,3100,3100,0
20230705,175500,2416039170,3100,3100,3100,3100,0
20230705,175400,2416039170,3100,3100,3100,3100,0
20230705,175300,2416039170,3100,3100,3100,3100,0
20230705,175200,2416039170,3100,3100,3100,3100,0
20230705,175100,2416039170,3100,3100,3100,3100,0
20230705,175000,2416039170,3100,3100,3100,3100,0
20230705,174900,2416039170,3100,3100,3100,3100,0
20230705,174800,2416039170,3100,3100,3100,3100,0
20230705,174700,2416039170,3100,3100,3100,3100,0
20230705,174600,2416039170,3100,3100,3100,3100,0
20230705,174500,2416039170,3100,3100,3100,3100,18569
20230705,174400,2416039170,3100,3100,3100,3100,0
20230705,174300,2416039170,3100,3100,3100,3100,0
20230705,174200,2416039170,3100,3100,3100,3100,0
20230705,174100,2416039170,3100,3100,3100,3100,0
20230705,174000,2416039170,3100,3100,3100,3100,0
20230705,173900,2416039170,3100,3100,3100,3100,0
20230705,173800,2416039170,3100,3100,3100,3100,0
20230705,173700,2416039170,3100,3100,3100,3100,0
20230705,173600,2416039170,3100,3100,3100,3100,0
20230705,173500,2416039170,3100,3100,3100,3100,0
20230705,173400,2416039170,3100,3100,3100,3100,0
20230705,173300,2416039170,3100,3100,3100,3100,0
20230705,173200,2416039170,3100,3100,3100,3100,0
20230705,173100,2416039170,3100,3100,3100,3100,0
20230705,173000,2416039170,3100,3100,3100,3100,0
20230705,172900,2416039170,3100,3100,3100,3100,0
20230705,172800,2416039170,3100,3100,3100,3100,0
20230705,172700,2416039170,3100,3100,3100,3100,0
20230705,172600,2416039170,3100,3100,3100,3100,0
20230705,172500,2416039170,3100,3100,3100,3100,0
20230705,172400,2416039170,3100,3100,3100,3100,0
20230705,172300,2416039170,3100,3100,3100,3100,0
20230705,172200,2416039170,3100,3100,3100,3100,0
20230705,172100,2416039170,3100,3100,3100,3100,0
20230705,172000,2416039170,3100,3100,3100,3100,0
20230705,171900,2416039170,3100,3100,3100,3100,0
20230705,171800,2416039170,3100,3100,3100,3100,0
20230705,171700,2416039170,3100,3100,3100,3100,0
20230705,171600,2416039170,3100,3100,3100,3100,0
20230705,171500,2416039170,3100,3100,3100,3100,18569
20230705,171400,2416039170,3100,3100,3100,3100,0
20230705,171300,2416039170,3100,3100,3100,3100,0
20230705,171200,2416039170,3100,3100,3100,3100,0
20230705,171100,2416039170,3100,3100,3100,3100,0
20230705,171000,2416039170,3100,3100,3100,3100,0
20230705,170900,2416039170,3100,3100,3100,3100,0
20230705,170800,2416039170,3100,3100,3100,3100,0
20230705,170700,2416039170,3100,3100,3100,3100,0
20230705,170600,2416039170,3100,3100,3100,3100,0
20230705,170500,2416039170,3100,3100,3100,3100,0
20230705,170400,2416039170,3100,3100,3100,3100,0
20230705,170300,2416039170,3100,3100,3100,3100,0
20230705,170200,2416039170,3100,3100,3100,3100,0
20230705,170100,2416039170,3100,3100,3100,3100,0
20230705,170000,2416039170,3100,3100,3100,3100,0
20230705,165900,2416039170,3100,3100,3100,3100,0
20230705,165800,2416039170,3100,3100,3100,3100,0
20230705,165700,2416039170,3100,3100,3100,3100,0
20230705,165600,2416039170,3100,3100,3100,3100,0
20230705,165500,2416039170,3100,3100,3100,3100,0
20230705,165400,2416039170,3100,3100,3100,3100,0
20230705,165300,2416039170,3100,3100,3100,3100,0
20230705,165200,2416039170,3100,3100,3100,3100,0
20230705,165100,2416039170,3100,3100,3100,3100,0
20230705,165000,2416039170,3100,3100,3100,3100,0
20230705,164900,2416039170,3100,3100,3100,3100,0
20230705,164800,2416039170,3100,3100,3100,3100,0
20230705,164700,2416039170,3100,3100,3100,3100,0
20230705,164600,2416039170,3100,3100,3100,3100,0
20230705,164500,2416039170,3100,3100,3100,3100,18569
20230705,164400,2416039170,3100,3100,3100,3100,0
20230705,164300,2416039170,3100,3100,3100,3100,0
20230705,164200,2416039170,3100,3100,3100,3100,0
20230705,164100,2416039170,3100,3100,3100,3100,0
20230705,164000,2416039170,3100,3100,3100,3100,0
20230705,163900,2416039170,3100,3100,3100,3100,0
20230705,163800,2416039170,3100,3100,3100,3100,0
20230705,163700,2416039170,3100,3100,3100,3100,0
20230705,163600,2416039170,3100,3100,3100,3100,0
20230705,163500,2416039170,3100,3100,3100,3100,0
20230705,163400,2416039170,3100,3100,3100,3100,0
20230705,163300,2416039170,3100,3100,3100,3100,0
20230705,163200,2416039170,3100,3100,3100,3100,0
20230705,163100,2416039170,3100,3100,3100,3100,0
20230705,163000,2416039170,3100,3100,3100,3100,0
20230705,162900,2416039170,3100,3100,3100,3100,0
20230705,162800,2416039170,3100,3100,3100,3100,0
20230705,162700,2416039170,3100,3100,3100,3100,0
20230705,162600,2416039170,3100,3100,3100,3100,0
20230705,162500,2416039170,3100,3100,3100,3100,0
20230705,162400,2416039170,3100,3100,3100,3100,0
20230705,162300,2416039170,3100,3100,3100,3100,0
20230705,162200,2416039170,3100,3100,3100,3100,0
20230705,162100,2416039170,3100,3100,3100,3100,0
20230705,162000,2416039170,3100,3100,3100,3100,0
20230705,161900,2416039170,3100,3100,3100,3100,0
20230705,161800,2416039170,3100,3100,3100,3100,0
20230705,161700,2416039170,3100,3100,3100,3100,0
20230705,161600,2416039170,3100,3100,3100,3100,0
20230705,161500,2416039170,3100,3100,3100,3100,18569
20230705,161400,2416039170,3100,3100,3100,3100,0
20230705,161300,2416039170,3100,3100,3100,3100,0
20230705,161200,2416039170,3100,3100,3100,3100,0
20230705,161100,2416039170,3100,3100,3100,3100,0
20230705,161000,2416039170,3100,3100,3100,3100,0
20230705,160900,2416039170,3100,3100,3100,3100,0
20230705,160800,2416039170,3100,3100,3100,3100,0
20230705,160700,2416039170,3100,3100,3100,3100,0
20230705,160600,2416039170,3100,3100,3100,3100,0
20230705,160500,2416039170,3100,3100,3100,3100,0
20230705,160400,2416039170,3100,3100,3100,3100,0
20230705,160300,2416039170,3100,3100,3100,3100,0
20230705,160200,2416039170,3100,3100,3100,3100,0
20230705,160100,2416039170,3100,3100,3100,3100,0
20230705,160000,2416039170,3100,3100,3100,3100,0
20230705,155900,2416039170,3100,3100,3100,3100,0
20230705,155800,2416039170,3100,3100,3100,3100,0
20230705,155700,2416039170,3100,3100,3100,3100,0
20230705,155600,2416039170,3100,3100,3100,3100,0
20230705,155500,2416039170,3100,3100,3100,3100,0
20230705,155400,2416039170,3100,3100,3100,3100,0
20230705,155300,2416039170,3100,3100,3100,3100,0
20230705,155200,2416039170,3100,3100,3100,3100,0
20230705,155100,2416039170,3100,3100,3100,3100,0
20230705,155000,2416039170,3100,3100,3100,3100,0
20230705,154900,2416039170,3100,3100,3100,3100,0
20230705,154800,2416039170,3100,3100,3100,3100,0
20230705,154700,2416039170,3100,3100,3100,3100,0
20230705,154600,2416039170,3100,3100,3100,3100,0
20230705,154500,2416039170,3100,3100,3100,3100,18569
20230705,154400,2416039170,3100,3100,3100,3100,0
20230705,154300,2416039170,3100,3100,3100,3100,0
20230705,154200,2416039170,3100,3100,3100,3100,0
20230705,154100,2416039170,3100,3100,3100,3100,0
20230705,154000,2416039170,3100,3100,3100,3100,0
20230705,153900,2416039170,3100,3100,3100,3100,0
20230705,153800,2416039170,3100,3100,3100,3100,0
20230705,153700,2416039170,3100,3100,3100,3100,0
20230705,153600,2416039170,3100,3100,3100,3100,0
20230705,153500,2416039170,3100,3100,3100,3100,0
20230705,153400,2416039170,3100,3100,3100,3100,0
20230705,153300,2416039170,3100,3100,3100,3100,0
20230705,153200,2416039170,3100,3100,3100,3100,0
20230705,153100,2416039170,3100,3100,3100,3100,0
20230705,153000,2416039170,3100,3100,3100,3100,18569
20230705,152900,2358475270,3110,3110,3110,3110,0
20230705,152800,2358475270,3110,3110,3110,3110,0
20230705,152700,2358475270,3110,3110,3110,3110,0
20230705,152600,2358475270,3110,3110,3110,3110,0
20230705,152500,2358475270,3110,3110,3110,3110,0
20230705,152400,2358475270,3110,3110,3110,3110,0
20230705,152300,2358475270,3110,3110,3110,3110,0
20230705,152200,2358475270,3110,3110,3110,3110,0
20230705,152100,2358475270,3110,3110,3110,3110,0
20230705,152000,2358475270,3110,3110,3110,3110,0
20230705,151900,2358475270,3110,3115,3115,3110,366
20230705,151800,2357336430,3115,3115,3115,3115,306
20230705,151700,2356383240,3110,3115,3115,3110,1684
20230705,151600,2351138895,3115,3115,3115,3115,1755
20230705,151500,2345672070,3115,3110,3115,3110,1187
20230705,151400,2341975490,3115,3115,3115,3115,0
20230705,151300,2341975490,3115,3115,3115,3115,488
20230705,151200,2340455370,3115,3125,3125,3110,3474
20230705,151100,2329626415,3120,3120,3120,3120,3
20230705,151000,2329617055,3125,3125,3125,3120,689
20230705,150900,2327466525,3125,3125,3125,3125,4
20230705,150800,2327454025,3120,3120,3120,3110,10336
20230705,150700,2295273750,3120,3120,3120,3120,451
20230705,150600,2293866630,3125,3125,3125,3125,0
20230705,150500,2293866630,3125,3125,3125,3120,418
20230705,150400,2292561470,3125,3130,3130,3125,419
20230705,150300,2291252000,3130,3125,3130,3125,520
20230705,150200,2289626955,3125,3125,3125,3120,616
20230705,150100,2287704210,3120,3120,3120,3120,300
20230705,150000,2286768210,3120,3125,3130,3120,3651
20230705,145900,2275364755,3125,3125,3125,3125,973
20230705,145800,2272324130,3125,3125,3125,3125,45
20230705,145700,2272183505,3125,3125,3130,3125,1210
20230705,145600,2268399095,3120,3130,3130,3120,5466
20230705,145500,2251318685,3130,3130,3130,3130,197
20230705,145400,2250702075,3135,3130,3135,3130,89
20230705,145300,2250423070,3130,3130,3130,3130,1118
20230705,145200,2246923730,3130,3135,3135,3130,1060
20230705,145100,2243605460,3130,3130,3130,3130,761
20230705,145000,2241223530,3125,3125,3125,3125,212
20230705,144900,2240561030,3130,3130,3130,3125,970
20230705,144800,2237529365,3130,3130,3130,3130,513
20230705,144700,2235923675,3130,3135,3135,3130,803
20230705,144600,2233410280,3135,3135,3135,3135,82
20230705,144500,2233153210,3130,3135,3135,3130,455
20230705,144400,2231727820,3135,3135,3135,3135,1713
20230705,144300,2226357565,3130,3130,3130,3130,2648
20230705,144200,2218069325,3130,3135,3135,3130,3825
20230705,144100,2206096290,3135,3130,3135,3130,253
20230705,144000,2205303740,3130,3130,3130,3130,189
20230705,143900,2204712170,3135,3135,3135,3135,82
20230705,143800,2204455100,3130,3130,3130,3130,1393
20230705,143700,2200095010,3130,3135,3135,3130,310
20230705,143600,2199124705,3135,3130,3135,3130,784
20230705,143500,2196670360,3130,3135,3135,3130,1713
20230705,143400,2191308170,3130,3135,3140,3130,1248
20230705,143300,2187395305,3135,3130,3135,3130,843
20230705,143200,2184753805,3135,3135,3135,3135,241
20230705,143100,2183998270,3135,3140,3140,3135,2249
20230705,143000,2176947240,3140,3140,3140,3135,251
20230705,142900,2176160045,3135,3135,3135,3135,11
20230705,142800,2176125560,3135,3135,3140,3135,915
20230705,142700,2173256630,3135,3140,3140,3135,669
20230705,142600,2171157065,3140,3140,3140,3140,583
20230705,142500,2169326445,3140,3140,3140,3135,2371
20230705,142400,2161882390,3140,3145,3145,3140,864
20230705,142300,2159166980,3145,3145,3145,3140,830
20230705,142200,2156557370,3145,3150,3150,3140,2111
20230705,142100,2149918770,3150,3145,3150,3145,976
20230705,142000,2146849200,3140,3145,3145,3140,244
20230705,141900,2146082635,3140,3140,3140,3140,27
20230705,141800,2145997855,3140,3145,3145,3140,244
20230705,141700,2145231285,3145,3145,3150,3145,983
20230705,141600,2142138880,3145,3145,3145,3145,463
20230705,141500,2140682745,3145,3145,3150,3145,872
20230705,141400,2137937645,3145,3145,3145,3145,711
20230705,141300,2135701550,3145,3145,3145,3145,487
20230705,141200,2134169935,3145,3150,3150,3145,2272
20230705,141100,2127018220,3145,3145,3145,3145,296
20230705,141000,2126087300,3145,3145,3150,3145,533
20230705,140900,2124409105,3145,3145,3145,3145,1104
20230705,140800,2120937025,3140,3140,3140,3140,207
20230705,140700,2120287045,3140,3140,3145,3140,1737
20230705,140600,2114829055,3140,3140,3140,3140,101
20230705,140500,2114511915,3140,3145,3145,3140,1135
20230705,140400,2110943160,3145,3140,3145,3140,1015
20230705,140300,2107752510,3140,3145,3145,3140,311
20230705,140200,2106775220,3145,3150,3155,3145,1350
20230705,140100,2102525590,3155,3150,3155,3150,706
20230705,140000,2100300330,3155,3155,3160,3140,3148
20230705,135900,2090395250,3160,3160,3160,3160,893
20230705,135800,2087573370,3155,3155,3160,3155,439
20230705,135700,2086187570,3155,3155,3160,3155,1699
20230705,135600,2080821405,3155,3155,3155,3155,183
20230705,135500,2080244040,3160,3160,3160,3160,673
20230705,135400,2078117360,3160,3150,3160,3150,961
20230705,135300,2075084250,3155,3155,3155,3155,686
20230705,135200,2072919920,3155,3155,3155,3150,1318
20230705,135100,2068761815,3155,3150,3155,3150,784
20230705,135000,2066291805,3155,3155,3155,3155,1813
20230705,134900,2060571790,3155,3155,3155,3155,539
20230705,134800,2058871245,3150,3160,3160,3150,2311
20230705,134700,2051587865,3155,3160,3160,3155,1054
20230705,134600,2048258525,3160,3155,3160,3155,988
20230705,134500,2045137530,3155,3155,3155,3145,2304
20230705,134400,2037877360,3160,3160,3160,3160,1022
20230705,134300,2034647840,3155,3155,3155,3155,909
20230705,134200,2031779945,3155,3155,3155,3155,498
20230705,134100,2030208755,3160,3155,3160,3155,1083
20230705,134000,2026789600,3160,3155,3160,3155,1108
20230705,133900,2023292315,3160,3160,3160,3155,385
20230705,133800,2022076785,3160,3155,3160,3155,1464
20230705,133700,2017455945,3155,3155,3155,3155,0
20230705,133600,2017455945,3155,3160,3160,3155,1619
20230705,133500,2012342600,3160,3150,3160,3150,1229
20230705,133400,2008467235,3145,3145,3145,3140,201
20230705,133300,2007835095,3140,3150,3150,3135,22714
20230705,133200,1936386820,3155,3155,3155,3150,1710
20230705,133100,1930992520,3155,3155,3155,3150,1369
20230705,133000,1926674160,3155,3160,3160,3155,4691
20230705,132900,1911866090,3160,3165,3165,3160,1371
20230705,132800,1907528750,3165,3165,3175,3165,1008
20230705,132700,1904334055,3170,3165,3170,3165,972
20230705,132600,1901254070,3165,3165,3165,3160,2853
20230705,132500,1892225290,3165,3165,3165,3165,81
20230705,132400,1891968925,3160,3160,3160,3160,206
20230705,132300,1891317965,3160,3165,3165,3160,1302
20230705,132200,1887200235,3165,3160,3165,3160,198
20230705,132100,1886574065,3160,3165,3165,3160,1198
20230705,132000,1882783635,3165,3170,3170,3165,982
20230705,131900,1879671195,3170,3170,3170,3170,523
20230705,131800,1878013285,3165,3170,3170,3165,1393
20230705,131700,1873599500,3170,3175,3175,3165,503
20230705,131600,1872004270,3175,3175,3175,3165,3203
20230705,131500,1861848540,3175,3175,3180,3175,1115
20230705,131400,1858306470,3175,3175,3175,3175,604
20230705,131300,1856388770,3175,3175,3175,3170,1709
20230705,131200,1850963365,3175,3175,3180,3175,405
20230705,131100,1849677080,3175,3175,3175,3175,1277
20230705,131000,1845622605,3175,3170,3175,3170,1271
20230705,130900,1841587210,3170,3170,3170,3170,249
20230705,130800,1840797880,3170,3170,3175,3170,587
20230705,130700,1838937075,3170,3180,3180,3170,602
20230705,130600,1837025075,3180,3185,3190,3180,15139
20230705,130500,1788739295,3185,3180,3185,3180,5506
20230705,130400,1771214740,3180,3175,3180,3175,241
20230705,130300,1770449130,3175,3175,3175,3175,385
20230705,130200,1769226755,3180,3175,3180,3175,5872
20230705,130100,1750573165,3170,3170,3170,3165,1096
20230705,130000,1747101860,3170,3170,3170,3170,789
20230705,125900,1744600730,3170,3165,3170,3165,809
20230705,125800,1742036835,3165,3170,3170,3165,1389
20230705,125700,1737639900,3170,3170,3170,3170,934
20230705,125600,1734679120,3165,3165,3165,3165,819
20230705,125500,1732086985,3165,3165,3165,3165,185
20230705,125400,1731501460,3165,3165,3165,3160,359
20230705,125300,1730365845,3165,3170,3170,3165,603
20230705,125200,1728456600,3170,3170,3170,3170,877
20230705,125100,1725676510,3170,3165,3170,3165,2189
20230705,125000,1718743865,3165,3165,3165,3165,0
20230705,124900,1718743865,3165,3160,3165,3160,1510
20230705,124800,1713969050,3160,3160,3160,3160,257
20230705,124700,1713156930,3160,3155,3160,3155,542
20230705,124600,1711444860,3155,3155,3160,3155,1350
20230705,124500,1707185205,3150,3155,3155,3150,8574
20230705,124400,1680162570,3155,3165,3165,3155,1950
20230705,124300,1673999605,3165,3160,3165,3160,582
20230705,124200,1672159705,3160,3155,3160,3155,885
20230705,124100,1669363905,3155,3160,3160,3155,1045
20230705,124000,1666062555,3160,3165,3165,3160,1006
20230705,123900,1662881220,3165,3165,3165,3160,307
20230705,123800,1661910340,3165,3165,3165,3165,1573
20230705,123700,1656931795,3165,3165,3165,3165,6
20230705,123600,1656912805,3165,3170,3170,3165,773
20230705,123500,1654463340,3170,3170,3170,3170,1262
20230705,123400,1650462800,3170,3170,3170,3170,549
20230705,123300,1648722470,3170,3165,3170,3165,568
20230705,123200,1646923590,3170,3170,3175,3170,1425
20230705,123100,1642402715,3165,3170,3170,3165,786
20230705,123000,1639914275,3170,3160,3170,3160,1204
20230705,122900,1636102120,3160,3160,3160,3155,2226
20230705,122800,1629074835,3160,3160,3160,3155,817
20230705,122700,1626494570,3160,3160,3160,3160,617
20230705,122600,1624544850,3160,3165,3170,3160,949
20230705,122500,1621537935,3165,3165,3165,3165,682
20230705,122400,1619379405,3160,3160,3160,3155,401
20230705,122300,1618112875,3155,3160,3160,3155,11413
20230705,122200,1582093770,3165,3165,3165,3165,650
20230705,122100,1580036520,3165,3170,3170,3165,764
20230705,122000,1577614685,3175,3175,3175,3175,273
20230705,121900,1576747910,3170,3170,3175,3170,1021
20230705,121800,1573511335,3170,3175,3175,3170,665
20230705,121700,1571401375,3175,3160,3175,3160,500
20230705,121600,1569816850,3170,3170,3170,3170,1337
20230705,121500,1565578560,3170,3165,3170,3165,984
20230705,121400,1562460810,3165,3170,3170,3165,307
20230705,121300,1561488255,3170,3165,3170,3160,2244
20230705,121200,1554385340,3165,3160,3165,3160,283
20230705,121100,1553490650,3160,3160,3160,3160,6
20230705,121000,1553471690,3160,3160,3160,3160,865
20230705,120900,1550738290,3160,3165,3165,3155,3687
20230705,120800,1539078780,3165,3170,3170,3165,313
20230705,120700,1538088105,3170,3165,3170,3165,730
20230705,120600,1535775000,3165,3170,3170,3165,418
20230705,120500,1534449990,3170,3170,3170,3170,1149
20230705,120400,1530807660,3165,3165,3165,3165,142
20230705,120300,1530358230,3165,3170,3170,3165,530
20230705,120200,1528678270,3170,3170,3170,3165,515
20230705,120100,1527046705,3170,3170,3170,3170,605
20230705,120000,1525128855,3170,3165,3170,3165,930
20230705,115900,1522183100,3165,3160,3165,3160,683
20230705,115800,1520024415,3160,3160,3160,3160,2101
20230705,115700,1513385255,3160,3160,3165,3160,1802
20230705,115600,1507689525,3160,3160,3160,3155,642
20230705,115500,1505661740,3165,3165,3165,3165,1076
20230705,115400,1502256200,3165,3155,3165,3155,541
20230705,115300,1500545760,3155,3165,3165,3150,6257
20230705,115200,1480796995,3165,3175,3175,3165,2417
20230705,115100,1473135860,3170,3165,3170,3165,376
20230705,115000,1471944110,3165,3165,3165,3160,1807
20230705,114900,1466224985,3160,3170,3175,3160,5023
20230705,114800,1450308970,3170,3170,3175,3170,922
20230705,114700,1447383230,3170,3175,3175,3170,938
20230705,114600,1444407015,3175,3180,3180,3175,6818
20230705,114500,1422753465,3180,3180,3180,3180,201
20230705,114400,1422114285,3180,3185,3185,3180,1646
20230705,114300,1416872400,3190,3190,3190,3185,964
20230705,114200,1413799060,3190,3190,3190,3185,942
20230705,114100,1410794910,3190,3190,3190,3190,577
20230705,114000,1408954280,3190,3190,3190,3190,600
20230705,113900,1407040280,3190,3190,3195,3190,1862
20230705,113800,1401099290,3190,3195,3195,3190,607
20230705,113700,1399162210,3195,3190,3195,3190,2609
20230705,113600,1390828755,3190,3190,3195,3190,1164
20230705,113500,1387113670,3190,3190,3195,3190,453
20230705,113400,1385667340,3185,3190,3195,3185,7952
20230705,113300,1360278895,3190,3185,3190,3185,1520
20230705,113200,1355437285,3185,3185,3185,3185,499
20230705,113100,1353847970,3185,3190,3190,3185,640
20230705,113000,1351806400,3185,3180,3185,3180,488
20230705,112900,1350252750,3180,3185,3185,3180,2185
20230705,112800,1343301700,3185,3185,3185,3180,687
20230705,112700,1341114105,3185,3185,3190,3175,8791
20230705,112600,1313171100,3185,3190,3190,3185,849
20230705,112500,1310465590,3185,3190,3190,3185,1696
20230705,112400,1305062580,3190,3190,3190,3190,610
20230705,112300,1303116680,3190,3190,3190,3185,3653
20230705,112200,1291475710,3190,3195,3195,3185,2831
20230705,112100,1282445250,3190,3190,3190,3190,757
20230705,112000,1280030420,3195,3185,3195,3185,2642
20230705,111900,1271602730,3190,3195,3195,3190,5442
20230705,111800,1254240450,3195,3195,3195,3190,1957
20230705,111700,1247989155,3195,3200,3200,3190,10536
20230705,111600,1214278435,3200,3195,3200,3195,816
20230705,111500,1211667260,3195,3200,3200,3195,2485
20230705,111400,1203715965,3200,3190,3200,3190,3280
20230705,111300,1193236645,3185,3190,3195,3185,7716
20230705,111200,1168599520,3190,3190,3190,3185,938
20230705,111100,1165608110,3190,3190,3190,3190,860
20230705,111000,1162864710,3190,3190,3195,3190,3374
20230705,110900,1152095715,3190,3190,3195,3185,2820
20230705,110800,1143103825,3190,3190,3190,3185,717
20230705,110700,1140817500,3185,3190,3190,3185,5989
20230705,110600,1121726290,3190,3170,3190,3165,43379
20230705,110500,983862105,3165,3165,3170,3160,2279
20230705,110400,976646430,3165,3160,3165,3160,2058
20230705,110300,970134395,3160,3165,3165,3160,1552
20230705,110200,965222320,3160,3165,3165,3160,655
20230705,110100,963149860,3165,3160,3165,3160,1483
20230705,110000,958460165,3160,3165,3165,3155,2088
20230705,105900,951867145,3165,3155,3165,3155,2658
20230705,105800,943472390,3150,3155,3160,3150,2099
20230705,105700,936844065,3155,3155,3155,3155,831
20230705,105600,934222260,3150,3155,3155,3150,282
20230705,105500,933333210,3155,3150,3155,3150,1248
20230705,105400,929400260,3150,3150,3150,3145,911
20230705,105300,926531250,3150,3160,3160,3150,1990
20230705,105200,920258925,3160,3160,3165,3160,1701
20230705,105100,914881855,3165,3160,3165,3160,949
20230705,105000,911879050,3160,3160,3165,3155,5173
20230705,104900,895535435,3165,3160,3165,3160,635
20230705,104800,893526175,3160,3165,3165,3160,1315
20230705,104700,889367520,3165,3165,3165,3165,832
20230705,104600,886734240,3165,3160,3165,3160,1520
20230705,104500,881929525,3165,3160,3165,3160,587
20230705,104400,880072170,3160,3165,3165,3160,527
20230705,104300,878406100,3165,3165,3165,3160,1011
20230705,104200,875209680,3165,3165,3165,3160,1353
20230705,104100,870928085,3165,3160,3165,3160,2685
20230705,104000,862443030,3155,3160,3165,3155,1142
20230705,103900,858836765,3165,3160,3165,3160,4059
20230705,103800,846007025,3155,3155,3160,3150,3077
20230705,103700,836298805,3150,3145,3150,3145,3011
20230705,103600,826815130,3145,3150,3150,3145,678
20230705,103500,824680350,3150,3155,3155,3150,3575
20230705,103400,813415385,3155,3155,3160,3155,776
20230705,103300,810964170,3160,3160,3160,3155,3831
20230705,103200,798874385,3155,3160,3165,3155,1041
20230705,103100,795585490,3160,3160,3160,3160,366
20230705,103000,794428930,3160,3160,3160,3155,1061
20230705,102900,791076755,3160,3165,3165,3160,1976
20230705,102800,784829010,3165,3170,3170,3165,461
20230705,102700,783368445,3165,3165,3165,3165,1461
20230705,102600,778744380,3160,3170,3170,3160,5823
20230705,102500,760313880,3170,3165,3170,3160,10360
20230705,102400,727566800,3160,3165,3165,3155,4277
20230705,102300,714048010,3170,3170,3175,3170,1463
20230705,102200,709410025,3170,3165,3170,3165,3937
20230705,102100,696931695,3165,3165,3170,3160,1521
20230705,102000,692116930,3165,3160,3165,3155,3055
20230705,101900,682458265,3160,3160,3160,3160,2078
20230705,101800,675891785,3160,3160,3160,3155,1375
20230705,101700,671546840,3160,3155,3160,3155,6923
20230705,101600,649686155,3155,3150,3155,3150,3401
20230705,101500,638972155,3145,3145,3145,3140,9042
20230705,101400,610562620,3145,3140,3145,3140,1338
20230705,101300,606356870,3140,3140,3140,3140,188
20230705,101200,605766550,3140,3140,3145,3140,473
20230705,101100,604280325,3140,3140,3140,3140,324
20230705,101000,603262965,3140,3140,3145,3135,2055
20230705,100900,596810450,3140,3145,3145,3140,1252
20230705,100800,592876775,3145,3140,3145,3140,365
20230705,100700,591730670,3140,3140,3145,3140,987
20230705,100600,588630690,3140,3130,3140,3130,1002
20230705,100500,585487380,3130,3135,3140,3130,3697
20230705,100400,573885425,3135,3140,3140,3135,949
20230705,100300,570908725,3140,3140,3145,3140,897
20230705,100200,568091640,3145,3140,3145,3130,3573
20230705,100100,556869600,3145,3135,3145,3135,8320
20230705,100000,530730535,3135,3120,3135,3120,3468
20230705,095900,519884355,3115,3120,3120,3115,1110
20230705,095800,516422155,3120,3120,3120,3115,1601
20230705,095700,511429535,3115,3120,3120,3115,2082
20230705,095600,504941835,3120,3115,3125,3115,8346
20230705,095500,478898505,3115,3110,3115,3110,2389
20230705,095400,471458830,3110,3115,3115,3110,2345
20230705,095300,464164910,3115,3115,3115,3115,1293
20230705,095200,460137215,3110,3110,3110,3110,1685
20230705,095100,454896865,3110,3105,3110,3100,1194
20230705,095000,451185235,3105,3115,3115,3105,1119
20230705,094900,447702375,3115,3110,3115,3110,1816
20230705,094800,442054595,3105,3105,3105,3105,2244
20230705,094700,435086975,3105,3100,3105,3100,1390
20230705,094600,430771055,3100,3100,3100,3095,1941
20230705,094500,424754110,3110,3105,3110,3100,2290
20230705,094400,417654550,3100,3100,3100,3100,257
20230705,094300,416857850,3105,3110,3110,3100,1567
20230705,094200,411989620,3115,3110,3115,3110,3111
20230705,094100,402310460,3105,3105,3105,3105,300
20230705,094000,401378960,3105,3100,3105,3095,1496
20230705,093900,396745630,3100,3100,3100,3100,404
20230705,093800,395493230,3100,3100,3100,3100,730
20230705,093700,393230230,3100,3090,3100,3090,10217
20230705,093600,361624565,3090,3090,3095,3085,2072
20230705,093500,355222535,3090,3095,3095,3090,674
20230705,093400,353137615,3090,3095,3095,3090,827
20230705,093300,350579855,3095,3095,3095,3090,847
20230705,093200,347960300,3095,3100,3100,3095,1332
20230705,093100,343836145,3095,3095,3100,3095,598
20230705,093000,341985330,3095,3095,3095,3095,810
20230705,092900,339478380,3095,3090,3095,3090,286
20230705,092800,338593970,3090,3090,3090,3090,137
20230705,092700,338170640,3090,3095,3095,3090,664
20230705,092600,336118265,3095,3090,3095,3090,7161
20230705,092500,313989705,3090,3095,3095,3090,4707
20230705,092400,299436215,3095,3095,3100,3095,537
20230705,092300,297774185,3100,3105,3105,3100,3896
20230705,092200,285690705,3105,3110,3110,3105,1223
20230705,092100,281890425,3105,3110,3110,3105,3117
20230705,092000,272206675,3110,3085,3110,3085,3318
20230705,091900,261926325,3085,3095,3095,3080,7527
20230705,091800,238713735,3090,3110,3110,3090,9376
20230705,091700,209664510,3100,3110,3115,3100,3232
20230705,091600,199621260,3115,3115,3115,3115,1177
20230705,091500,195954905,3115,3115,3120,3115,2158
20230705,091400,189231030,3115,3120,3120,3110,1300
20230705,091300,185181835,3120,3120,3120,3115,962
20230705,091200,182181065,3120,3125,3130,3120,4835
20230705,091100,167078415,3125,3125,3130,3125,3494
20230705,091000,156158665,3125,3125,3130,3125,971
20230705,090900,153122965,3125,3135,3140,3125,2965
20230705,090800,143829955,3135,3140,3140,3135,395
20230705,090700,142589705,3140,3140,3140,3140,493
20230705,090600,141041685,3140,3125,3145,3120,11148
20230705,090500,106164345,3125,3125,3130,3125,2673
20230705,090400,97809775,3120,3130,3130,3120,12900
20230705,090300,57467085,3130,3125,3135,3125,6118
20230705,090200,38344705,3125,3105,3135,3105,3056
20230705,090100,28800675,3105,3110,3110,3100,63
20230705,090000,28605280,3105,3085,3105,3080,9266