KissMeData/333620/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205200,6683408320,15080,15080,15080,15080,4521
20230705,205100,6683408320,15080,15080,15080,15080,0
20230705,205000,6683408320,15080,15080,15080,15080,0
20230705,204900,6683408320,15080,15080,15080,15080,0
20230705,204800,6683408320,15080,15080,15080,15080,0
20230705,204700,6683408320,15080,15080,15080,15080,0
20230705,204600,6683408320,15080,15080,15080,15080,0
20230705,204500,6683408320,15080,15080,15080,15080,0
20230705,204400,6683408320,15080,15080,15080,15080,0
20230705,204300,6683408320,15080,15080,15080,15080,0
20230705,204200,6683408320,15080,15080,15080,15080,0
20230705,204100,6683408320,15080,15080,15080,15080,0
20230705,204000,6683408320,15080,15080,15080,15080,0
20230705,203900,6683408320,15080,15080,15080,15080,0
20230705,203800,6683408320,15080,15080,15080,15080,0
20230705,203700,6683408320,15080,15080,15080,15080,0
20230705,203600,6683408320,15080,15080,15080,15080,0
20230705,203500,6683408320,15080,15080,15080,15080,0
20230705,203400,6683408320,15080,15080,15080,15080,0
20230705,203300,6683408320,15080,15080,15080,15080,0
20230705,203200,6683408320,15080,15080,15080,15080,0
20230705,203100,6683408320,15080,15080,15080,15080,0
20230705,203000,6683408320,15080,15080,15080,15080,0
20230705,202900,6683408320,15080,15080,15080,15080,0
20230705,202800,6683408320,15080,15080,15080,15080,0
20230705,202700,6683408320,15080,15080,15080,15080,0
20230705,202600,6683408320,15080,15080,15080,15080,0
20230705,202500,6683408320,15080,15080,15080,15080,0
20230705,202400,6683408320,15080,15080,15080,15080,0
20230705,202300,6683408320,15080,15080,15080,15080,0
20230705,202200,6683408320,15080,15080,15080,15080,4521
20230705,202100,6683408320,15080,15080,15080,15080,0
20230705,202000,6683408320,15080,15080,15080,15080,0
20230705,201900,6683408320,15080,15080,15080,15080,0
20230705,201800,6683408320,15080,15080,15080,15080,0
20230705,201700,6683408320,15080,15080,15080,15080,0
20230705,201600,6683408320,15080,15080,15080,15080,0
20230705,201500,6683408320,15080,15080,15080,15080,0
20230705,201400,6683408320,15080,15080,15080,15080,0
20230705,201300,6683408320,15080,15080,15080,15080,0
20230705,201200,6683408320,15080,15080,15080,15080,0
20230705,201100,6683408320,15080,15080,15080,15080,0
20230705,201000,6683408320,15080,15080,15080,15080,0
20230705,200900,6683408320,15080,15080,15080,15080,0
20230705,200800,6683408320,15080,15080,15080,15080,0
20230705,200700,6683408320,15080,15080,15080,15080,0
20230705,200600,6683408320,15080,15080,15080,15080,0
20230705,200500,6683408320,15080,15080,15080,15080,0
20230705,200400,6683408320,15080,15080,15080,15080,0
20230705,200300,6683408320,15080,15080,15080,15080,0
20230705,200200,6683408320,15080,15080,15080,15080,0
20230705,200100,6683408320,15080,15080,15080,15080,0
20230705,200000,6683408320,15080,15080,15080,15080,0
20230705,195900,6683408320,15080,15080,15080,15080,0
20230705,195800,6683408320,15080,15080,15080,15080,0
20230705,195700,6683408320,15080,15080,15080,15080,0
20230705,195600,6683408320,15080,15080,15080,15080,0
20230705,195500,6683408320,15080,15080,15080,15080,0
20230705,195400,6683408320,15080,15080,15080,15080,0
20230705,195300,6683408320,15080,15080,15080,15080,0
20230705,195200,6683408320,15080,15080,15080,15080,4521
20230705,195100,6683408320,15080,15080,15080,15080,0
20230705,195000,6683408320,15080,15080,15080,15080,0
20230705,194900,6683408320,15080,15080,15080,15080,0
20230705,194800,6683408320,15080,15080,15080,15080,0
20230705,194700,6683408320,15080,15080,15080,15080,0
20230705,194600,6683408320,15080,15080,15080,15080,0
20230705,194500,6683408320,15080,15080,15080,15080,0
20230705,194400,6683408320,15080,15080,15080,15080,0
20230705,194300,6683408320,15080,15080,15080,15080,0
20230705,194200,6683408320,15080,15080,15080,15080,0
20230705,194100,6683408320,15080,15080,15080,15080,0
20230705,194000,6683408320,15080,15080,15080,15080,0
20230705,193900,6683408320,15080,15080,15080,15080,0
20230705,193800,6683408320,15080,15080,15080,15080,0
20230705,193700,6683408320,15080,15080,15080,15080,0
20230705,193600,6683408320,15080,15080,15080,15080,0
20230705,193500,6683408320,15080,15080,15080,15080,0
20230705,193400,6683408320,15080,15080,15080,15080,0
20230705,193300,6683408320,15080,15080,15080,15080,0
20230705,193200,6683408320,15080,15080,15080,15080,0
20230705,193100,6683408320,15080,15080,15080,15080,0
20230705,193000,6683408320,15080,15080,15080,15080,0
20230705,192900,6683408320,15080,15080,15080,15080,0
20230705,192800,6683408320,15080,15080,15080,15080,0
20230705,192700,6683408320,15080,15080,15080,15080,0
20230705,192600,6683408320,15080,15080,15080,15080,0
20230705,192500,6683408320,15080,15080,15080,15080,0
20230705,192400,6683408320,15080,15080,15080,15080,0
20230705,192300,6683408320,15080,15080,15080,15080,0
20230705,192200,6683408320,15080,15080,15080,15080,4521
20230705,192100,6683408320,15080,15080,15080,15080,0
20230705,192000,6683408320,15080,15080,15080,15080,0
20230705,191900,6683408320,15080,15080,15080,15080,0
20230705,191800,6683408320,15080,15080,15080,15080,0
20230705,191700,6683408320,15080,15080,15080,15080,0
20230705,191600,6683408320,15080,15080,15080,15080,0
20230705,191500,6683408320,15080,15080,15080,15080,0
20230705,191400,6683408320,15080,15080,15080,15080,0
20230705,191300,6683408320,15080,15080,15080,15080,0
20230705,191200,6683408320,15080,15080,15080,15080,0
20230705,191100,6683408320,15080,15080,15080,15080,0
20230705,191000,6683408320,15080,15080,15080,15080,0
20230705,190900,6683408320,15080,15080,15080,15080,0
20230705,190800,6683408320,15080,15080,15080,15080,0
20230705,190700,6683408320,15080,15080,15080,15080,0
20230705,190600,6683408320,15080,15080,15080,15080,0
20230705,190500,6683408320,15080,15080,15080,15080,0
20230705,190400,6683408320,15080,15080,15080,15080,0
20230705,190300,6683408320,15080,15080,15080,15080,0
20230705,190200,6683408320,15080,15080,15080,15080,0
20230705,190100,6683408320,15080,15080,15080,15080,0
20230705,190000,6683408320,15080,15080,15080,15080,0
20230705,185900,6683408320,15080,15080,15080,15080,0
20230705,185800,6683408320,15080,15080,15080,15080,0
20230705,185700,6683408320,15080,15080,15080,15080,0
20230705,185600,6683408320,15080,15080,15080,15080,0
20230705,185500,6683408320,15080,15080,15080,15080,0
20230705,185400,6683408320,15080,15080,15080,15080,0
20230705,185300,6683408320,15080,15080,15080,15080,0
20230705,185200,6683408320,15080,15080,15080,15080,4521
20230705,185100,6683408320,15080,15080,15080,15080,0
20230705,185000,6683408320,15080,15080,15080,15080,0
20230705,184900,6683408320,15080,15080,15080,15080,0
20230705,184800,6683408320,15080,15080,15080,15080,0
20230705,184700,6683408320,15080,15080,15080,15080,0
20230705,184600,6683408320,15080,15080,15080,15080,0
20230705,184500,6683408320,15080,15080,15080,15080,0
20230705,184400,6683408320,15080,15080,15080,15080,0
20230705,184300,6683408320,15080,15080,15080,15080,0
20230705,184200,6683408320,15080,15080,15080,15080,0
20230705,184100,6683408320,15080,15080,15080,15080,0
20230705,184000,6683408320,15080,15080,15080,15080,0
20230705,183900,6683408320,15080,15080,15080,15080,0
20230705,183800,6683408320,15080,15080,15080,15080,0
20230705,183700,6683408320,15080,15080,15080,15080,0
20230705,183600,6683408320,15080,15080,15080,15080,0
20230705,183500,6683408320,15080,15080,15080,15080,0
20230705,183400,6683408320,15080,15080,15080,15080,0
20230705,183300,6683408320,15080,15080,15080,15080,0
20230705,183200,6683408320,15080,15080,15080,15080,0
20230705,183100,6683408320,15080,15080,15080,15080,0
20230705,183000,6683408320,15080,15080,15080,15080,0
20230705,182900,6683408320,15080,15080,15080,15080,0
20230705,182800,6683408320,15080,15080,15080,15080,0
20230705,182700,6683408320,15080,15080,15080,15080,0
20230705,182600,6683408320,15080,15080,15080,15080,0
20230705,182500,6683408320,15080,15080,15080,15080,0
20230705,182400,6683408320,15080,15080,15080,15080,0
20230705,182300,6683408320,15080,15080,15080,15080,0
20230705,182200,6683408320,15080,15080,15080,15080,4521
20230705,182100,6683408320,15080,15080,15080,15080,0
20230705,182000,6683408320,15080,15080,15080,15080,0
20230705,181900,6683408320,15080,15080,15080,15080,0
20230705,181800,6683408320,15080,15080,15080,15080,0
20230705,181700,6683408320,15080,15080,15080,15080,0
20230705,181600,6683408320,15080,15080,15080,15080,0
20230705,181500,6683408320,15080,15080,15080,15080,0
20230705,181400,6683408320,15080,15080,15080,15080,0
20230705,181300,6683408320,15080,15080,15080,15080,0
20230705,181200,6683408320,15080,15080,15080,15080,0
20230705,181100,6683408320,15080,15080,15080,15080,0
20230705,181000,6683408320,15080,15080,15080,15080,0
20230705,180900,6683408320,15080,15080,15080,15080,0
20230705,180800,6683408320,15080,15080,15080,15080,0
20230705,180700,6683408320,15080,15080,15080,15080,0
20230705,180600,6683408320,15080,15080,15080,15080,0
20230705,180500,6683408320,15080,15080,15080,15080,0
20230705,180400,6683408320,15080,15080,15080,15080,0
20230705,180300,6683408320,15080,15080,15080,15080,0
20230705,180200,6683408320,15080,15080,15080,15080,0
20230705,180100,6683408320,15080,15080,15080,15080,0
20230705,180000,6683408320,15080,15080,15080,15080,0
20230705,175900,6683408320,15080,15080,15080,15080,0
20230705,175800,6683408320,15080,15080,15080,15080,0
20230705,175700,6683408320,15080,15080,15080,15080,0
20230705,175600,6683408320,15080,15080,15080,15080,0
20230705,175500,6683408320,15080,15080,15080,15080,0
20230705,175400,6683408320,15080,15080,15080,15080,0
20230705,175300,6683408320,15080,15080,15080,15080,0
20230705,175200,6683408320,15080,15080,15080,15080,4521
20230705,175100,6683408320,15080,15080,15080,15080,0
20230705,175000,6683408320,15080,15080,15080,15080,0
20230705,174900,6683408320,15080,15080,15080,15080,0
20230705,174800,6683408320,15080,15080,15080,15080,0
20230705,174700,6683408320,15080,15080,15080,15080,0
20230705,174600,6683408320,15080,15080,15080,15080,0
20230705,174500,6683408320,15080,15080,15080,15080,0
20230705,174400,6683408320,15080,15080,15080,15080,0
20230705,174300,6683408320,15080,15080,15080,15080,0
20230705,174200,6683408320,15080,15080,15080,15080,0
20230705,174100,6683408320,15080,15080,15080,15080,0
20230705,174000,6683408320,15080,15080,15080,15080,0
20230705,173900,6683408320,15080,15080,15080,15080,0
20230705,173800,6683408320,15080,15080,15080,15080,0
20230705,173700,6683408320,15080,15080,15080,15080,0
20230705,173600,6683408320,15080,15080,15080,15080,0
20230705,173500,6683408320,15080,15080,15080,15080,0
20230705,173400,6683408320,15080,15080,15080,15080,0
20230705,173300,6683408320,15080,15080,15080,15080,0
20230705,173200,6683408320,15080,15080,15080,15080,0
20230705,173100,6683408320,15080,15080,15080,15080,0
20230705,173000,6683408320,15080,15080,15080,15080,0
20230705,172900,6683408320,15080,15080,15080,15080,0
20230705,172800,6683408320,15080,15080,15080,15080,0
20230705,172700,6683408320,15080,15080,15080,15080,0
20230705,172600,6683408320,15080,15080,15080,15080,0
20230705,172500,6683408320,15080,15080,15080,15080,0
20230705,172400,6683408320,15080,15080,15080,15080,0
20230705,172300,6683408320,15080,15080,15080,15080,0
20230705,172200,6683408320,15080,15080,15080,15080,4521
20230705,172100,6683408320,15080,15080,15080,15080,0
20230705,172000,6683408320,15080,15080,15080,15080,0
20230705,171900,6683408320,15080,15080,15080,15080,0
20230705,171800,6683408320,15080,15080,15080,15080,0
20230705,171700,6683408320,15080,15080,15080,15080,0
20230705,171600,6683408320,15080,15080,15080,15080,0
20230705,171500,6683408320,15080,15080,15080,15080,0
20230705,171400,6683408320,15080,15080,15080,15080,0
20230705,171300,6683408320,15080,15080,15080,15080,0
20230705,171200,6683408320,15080,15080,15080,15080,0
20230705,171100,6683408320,15080,15080,15080,15080,0
20230705,171000,6683408320,15080,15080,15080,15080,0
20230705,170900,6683408320,15080,15080,15080,15080,0
20230705,170800,6683408320,15080,15080,15080,15080,0
20230705,170700,6683408320,15080,15080,15080,15080,0
20230705,170600,6683408320,15080,15080,15080,15080,0
20230705,170500,6683408320,15080,15080,15080,15080,0
20230705,170400,6683408320,15080,15080,15080,15080,0
20230705,170300,6683408320,15080,15080,15080,15080,0
20230705,170200,6683408320,15080,15080,15080,15080,0
20230705,170100,6683408320,15080,15080,15080,15080,0
20230705,170000,6683408320,15080,15080,15080,15080,0
20230705,165900,6683408320,15080,15080,15080,15080,0
20230705,165800,6683408320,15080,15080,15080,15080,0
20230705,165700,6683408320,15080,15080,15080,15080,0
20230705,165600,6683408320,15080,15080,15080,15080,0
20230705,165500,6683408320,15080,15080,15080,15080,0
20230705,165400,6683408320,15080,15080,15080,15080,0
20230705,165300,6683408320,15080,15080,15080,15080,0
20230705,165200,6683408320,15080,15080,15080,15080,4521
20230705,165100,6683408320,15080,15080,15080,15080,0
20230705,165000,6683408320,15080,15080,15080,15080,0
20230705,164900,6683408320,15080,15080,15080,15080,0
20230705,164800,6683408320,15080,15080,15080,15080,0
20230705,164700,6683408320,15080,15080,15080,15080,0
20230705,164600,6683408320,15080,15080,15080,15080,0
20230705,164500,6683408320,15080,15080,15080,15080,0
20230705,164400,6683408320,15080,15080,15080,15080,0
20230705,164300,6683408320,15080,15080,15080,15080,0
20230705,164200,6683408320,15080,15080,15080,15080,0
20230705,164100,6683408320,15080,15080,15080,15080,0
20230705,164000,6683408320,15080,15080,15080,15080,0
20230705,163900,6683408320,15080,15080,15080,15080,0
20230705,163800,6683408320,15080,15080,15080,15080,0
20230705,163700,6683408320,15080,15080,15080,15080,0
20230705,163600,6683408320,15080,15080,15080,15080,0
20230705,163500,6683408320,15080,15080,15080,15080,0
20230705,163400,6683408320,15080,15080,15080,15080,0
20230705,163300,6683408320,15080,15080,15080,15080,0
20230705,163200,6683408320,15080,15080,15080,15080,0
20230705,163100,6683408320,15080,15080,15080,15080,0
20230705,163000,6683408320,15080,15080,15080,15080,0
20230705,162900,6683408320,15080,15080,15080,15080,0
20230705,162800,6683408320,15080,15080,15080,15080,0
20230705,162700,6683408320,15080,15080,15080,15080,0
20230705,162600,6683408320,15080,15080,15080,15080,0
20230705,162500,6683408320,15080,15080,15080,15080,0
20230705,162400,6683408320,15080,15080,15080,15080,0
20230705,162300,6683408320,15080,15080,15080,15080,0
20230705,162200,6683408320,15080,15080,15080,15080,4521
20230705,162100,6683408320,15080,15080,15080,15080,0
20230705,162000,6683408320,15080,15080,15080,15080,0
20230705,161900,6683408320,15080,15080,15080,15080,0
20230705,161800,6683408320,15080,15080,15080,15080,0
20230705,161700,6683408320,15080,15080,15080,15080,0
20230705,161600,6683408320,15080,15080,15080,15080,0
20230705,161500,6683408320,15080,15080,15080,15080,0
20230705,161400,6683408320,15080,15080,15080,15080,0
20230705,161300,6683408320,15080,15080,15080,15080,0
20230705,161200,6683408320,15080,15080,15080,15080,0
20230705,161100,6683408320,15080,15080,15080,15080,0
20230705,161000,6683408320,15080,15080,15080,15080,0
20230705,160900,6683408320,15080,15080,15080,15080,0
20230705,160800,6683408320,15080,15080,15080,15080,0
20230705,160700,6683408320,15080,15080,15080,15080,0
20230705,160600,6683408320,15080,15080,15080,15080,0
20230705,160500,6683408320,15080,15080,15080,15080,0
20230705,160400,6683408320,15080,15080,15080,15080,0
20230705,160300,6683408320,15080,15080,15080,15080,0
20230705,160200,6683408320,15080,15080,15080,15080,0
20230705,160100,6683408320,15080,15080,15080,15080,0
20230705,160000,6683408320,15080,15080,15080,15080,0
20230705,155900,6683408320,15080,15080,15080,15080,0
20230705,155800,6683408320,15080,15080,15080,15080,0
20230705,155700,6683408320,15080,15080,15080,15080,0
20230705,155600,6683408320,15080,15080,15080,15080,0
20230705,155500,6683408320,15080,15080,15080,15080,0
20230705,155400,6683408320,15080,15080,15080,15080,0
20230705,155300,6683408320,15080,15080,15080,15080,0
20230705,155200,6683408320,15080,15080,15080,15080,4521
20230705,155100,6683408320,15080,15080,15080,15080,0
20230705,155000,6683408320,15080,15080,15080,15080,0
20230705,154900,6683408320,15080,15080,15080,15080,0
20230705,154800,6683408320,15080,15080,15080,15080,0
20230705,154700,6683408320,15080,15080,15080,15080,0
20230705,154600,6683408320,15080,15080,15080,15080,0
20230705,154500,6683408320,15080,15080,15080,15080,0
20230705,154400,6683408320,15080,15080,15080,15080,0
20230705,154300,6683408320,15080,15080,15080,15080,0
20230705,154200,6683408320,15080,15080,15080,15080,0
20230705,154100,6683408320,15080,15080,15080,15080,0
20230705,154000,6683408320,15080,15080,15080,15080,0
20230705,153900,6683408320,15080,15080,15080,15080,0
20230705,153800,6683408320,15080,15080,15080,15080,0
20230705,153700,6683408320,15080,15080,15080,15080,0
20230705,153600,6683408320,15080,15080,15080,15080,0
20230705,153500,6683408320,15080,15080,15080,15080,0
20230705,153400,6683408320,15080,15080,15080,15080,0
20230705,153300,6683408320,15080,15080,15080,15080,0
20230705,153200,6683408320,15080,15080,15080,15080,0
20230705,153100,6683408320,15080,15080,15080,15080,0
20230705,153000,6683408320,15080,15080,15080,15080,4521
20230705,152900,6615231640,15140,15140,15140,15140,0
20230705,152800,6615231640,15140,15140,15140,15140,0
20230705,152700,6615231640,15140,15140,15140,15140,0
20230705,152600,6615231640,15140,15140,15140,15140,0
20230705,152500,6615231640,15140,15140,15140,15140,0
20230705,152400,6615231640,15140,15140,15140,15140,0
20230705,152300,6615231640,15140,15140,15140,15140,0
20230705,152200,6615231640,15140,15140,15140,15140,0
20230705,152100,6615231640,15140,15140,15140,15140,0
20230705,152000,6615231640,15140,15140,15140,15140,0
20230705,151900,6615231640,15140,15140,15150,15120,2661
20230705,151800,6574970060,15140,15180,15180,15130,1673
20230705,151700,6549600010,15180,15180,15180,15170,1355
20230705,151600,6529035130,15180,15130,15180,15130,1892
20230705,151500,6500372270,15140,15120,15140,15110,784
20230705,151400,6488511900,15120,15130,15130,15110,1708
20230705,151300,6462689450,15130,15120,15130,15120,367
20230705,151200,6457140400,15110,15110,15120,15100,84
20230705,151100,6455871260,15110,15100,15110,15100,659
20230705,151000,6445914230,15100,15100,15100,15100,138
20230705,150900,6443830430,15080,15100,15100,15080,783
20230705,150800,6432019630,15110,15100,15110,15090,682
20230705,150700,6421721340,15100,15090,15100,15080,700
20230705,150600,6411159880,15070,15080,15080,15070,1564
20230705,150500,6387574860,15080,15070,15080,15070,168
20230705,150400,6385042650,15080,15080,15080,15070,722
20230705,150300,6374155550,15070,15080,15080,15070,10
20230705,150200,6374004780,15040,15060,15060,15040,191
20230705,150100,6371130800,15060,15070,15080,15060,133
20230705,150000,6369126380,15070,15050,15070,15050,16
20230705,145900,6368885510,15040,15050,15050,15040,36
20230705,145800,6368343730,15050,15050,15050,15020,113
20230705,145700,6366643290,15050,15070,15080,15050,1636
20230705,145600,6342019830,15080,15080,15080,15080,1
20230705,145500,6342004750,15070,15070,15080,15070,433
20230705,145400,6335476690,15080,15080,15080,15070,173
20230705,145300,6332867980,15080,15080,15080,15080,125
20230705,145200,6330982980,15080,15080,15080,15080,118
20230705,145100,6329203540,15070,15080,15080,15070,442
20230705,145000,6322540710,15070,15090,15090,15070,571
20230705,144900,6313935140,15070,15100,15100,15070,164
20230705,144800,6311459450,15100,15100,15100,15100,15
20230705,144700,6311232950,15050,15050,15050,15050,0
20230705,144600,6311232950,15050,15060,15060,15050,250
20230705,144500,6307470340,15050,15050,15050,15050,0
20230705,144400,6307470340,15050,15060,15060,15050,87
20230705,144300,6306160270,15120,15120,15120,15120,23
20230705,144200,6305812510,15130,15080,15130,15080,3785
20230705,144100,6248586660,15080,15030,15080,15010,1426
20230705,144000,6227137330,15030,15030,15040,15010,1912
20230705,143900,6198410390,15030,15030,15030,15030,0
20230705,143800,6198410390,15030,15040,15050,15030,245
20230705,143700,6194725650,15050,15080,15080,15050,902
20230705,143600,6181141440,15080,15090,15090,15080,20
20230705,143500,6180839720,15090,15090,15090,15090,76
20230705,143400,6179692880,15090,15080,15090,15080,21
20230705,143300,6179376190,15080,15080,15080,15080,16
20230705,143200,6179134910,15090,15090,15090,15080,67
20230705,143100,6178124190,15090,15060,15090,15060,11
20230705,143000,6177958500,15100,15060,15100,15060,260
20230705,142900,6174042780,15060,15060,15060,15060,110
20230705,142800,6172386180,15060,15060,15060,15060,109
20230705,142700,6170744640,15100,15050,15100,15040,8
20230705,142600,6170624100,15030,15030,15060,15020,392
20230705,142500,6164732420,15030,15060,15060,15030,3492
20230705,142400,6112176580,15060,15070,15070,15060,157
20230705,142300,6109812070,15070,15090,15090,15070,689
20230705,142200,6099424510,15100,15090,15100,15090,34
20230705,142100,6098911120,15090,15090,15090,15090,14
20230705,142000,6098699860,15100,15110,15110,15100,278
20230705,141900,6094501170,15120,15120,15120,15120,1
20230705,141800,6094486050,15120,15120,15120,15120,52
20230705,141700,6093699810,15120,15120,15120,15120,24
20230705,141600,6093336930,15120,15120,15120,15120,0
20230705,141500,6093336930,15120,15110,15120,15110,64
20230705,141400,6092369360,15120,15120,15120,15120,34
20230705,141300,6091855280,15100,15110,15120,15100,10
20230705,141200,6091704230,15110,15080,15120,15080,244
20230705,141100,6088020960,15080,15080,15080,15070,246
20230705,141000,6084311420,15060,15080,15080,15060,17
20230705,140900,6084055110,15060,15080,15080,15060,168
20230705,140800,6081522270,15060,15060,15060,15060,54
20230705,140700,6080709030,15060,15060,15060,15050,222
20230705,140600,6077366990,15100,15100,15100,15100,21
20230705,140500,6077049890,15100,15100,15100,15100,17
20230705,140400,6076793190,15060,15100,15100,15060,216
20230705,140300,6073540150,15100,15060,15100,15060,36
20230705,140200,6072997150,15060,15100,15120,15060,748
20230705,140100,6061710500,15120,15120,15120,15120,135
20230705,140000,6059669300,15120,15120,15120,15110,1034
20230705,135900,6044035530,15100,15100,15120,15100,16
20230705,135800,6043793910,15100,15120,15120,15090,204
20230705,135700,6040713080,15120,15090,15120,15090,512
20230705,135600,6032986850,15090,15080,15100,15080,471
20230705,135500,6025883290,15080,15060,15080,15060,119
20230705,135400,6024089010,15060,15070,15070,15060,241
20230705,135300,6020459450,15080,15080,15080,15070,803
20230705,135200,6008356610,15080,15060,15090,15060,68
20230705,135100,6007331290,15060,15040,15060,15040,188
20230705,135000,6004501870,15120,15050,15130,15010,3005
20230705,134900,5959338730,15060,15050,15060,15050,308
20230705,134800,5954700700,15050,15110,15130,15050,1025
20230705,134700,5939234560,15130,15100,15130,15100,322
20230705,134600,5934366480,15100,15150,15150,15100,1715
20230705,134500,5908448590,15120,15120,15160,15120,757
20230705,134400,5896979620,15130,15130,15150,15120,76
20230705,134300,5895829660,15150,15160,15160,15130,692
20230705,134200,5885347520,15130,15150,15160,15130,855
20230705,134100,5872393040,15140,15170,15200,15140,1701
20230705,134000,5846614980,15180,15220,15250,15170,4184
20230705,133900,5782977850,15250,15230,15260,15210,3718
20230705,133800,5726361460,15240,15200,15240,15160,2326
20230705,133700,5690996540,15190,15050,15220,15050,5323
20230705,133600,5610345280,15050,15010,15070,14970,1110
20230705,133500,5593640890,15000,15000,15010,15000,108
20230705,133400,5592020880,15020,15000,15020,15000,440
20230705,133300,5585415490,15010,14970,15010,14970,303
20230705,133200,5580875480,15010,15010,15010,15010,1
20230705,133100,5580860470,15010,15010,15010,15010,1
20230705,133000,5580845460,15010,15010,15010,15010,2
20230705,132900,5580815440,15010,15010,15010,15010,0
20230705,132800,5580815440,15010,15000,15020,15000,415
20230705,132700,5574590410,15000,15000,15000,15000,10
20230705,132600,5574440410,15000,15000,15010,15000,29
20230705,132500,5574005400,15020,15010,15020,15010,102
20230705,132400,5572474370,15010,15010,15010,15010,0
20230705,132300,5572474370,15010,15010,15010,15010,2
20230705,132200,5572444350,15020,15020,15020,15020,0
20230705,132100,5572444350,15020,15010,15020,15000,113
20230705,132000,5570748210,15010,14990,15010,14930,594
20230705,131900,5561874050,14950,14950,14950,14950,2
20230705,131800,5561844150,14940,14960,14960,14940,298
20230705,131700,5557388620,14960,14960,14970,14960,23
20230705,131600,5557044440,14960,15000,15000,14960,868
20230705,131500,5544044640,15000,15000,15000,15000,418
20230705,131400,5537774640,15000,15010,15010,15000,108
20230705,131300,5536153810,15010,15050,15050,15000,1109
20230705,131200,5519504990,15030,15030,15030,15030,59
20230705,131100,5518618220,15030,15030,15030,15030,0
20230705,131000,5518618220,15030,15030,15030,15030,72
20230705,130900,5517536060,15020,15020,15020,15020,0
20230705,130800,5517536060,15020,15050,15050,15020,460
20230705,130700,5510625480,15050,15050,15050,15050,1
20230705,130600,5510610430,15060,15060,15060,15030,203
20230705,130500,5507559230,15040,15040,15040,15040,294
20230705,130400,5503137470,15040,15050,15050,15040,737
20230705,130300,5492046950,15050,15080,15080,15050,229
20230705,130200,5488597560,15070,15080,15080,15070,200
20230705,130100,5485583480,15070,15090,15090,15070,10
20230705,130000,5485432600,15120,15110,15120,15100,23
20230705,125900,5485085180,15110,15110,15110,15110,77
20230705,125800,5483921710,15100,15050,15100,15050,891
20230705,125700,5470475710,15040,15040,15040,15040,0
20230705,125600,5470475710,15040,15050,15050,15040,211
20230705,125500,5467300870,15040,15040,15040,15040,1
20230705,125400,5467285830,15050,15050,15050,15050,81
20230705,125300,5466066780,15050,15050,15050,15050,146
20230705,125200,5463869480,15050,15050,15050,15050,6
20230705,125100,5463779180,15050,15050,15050,15050,780
20230705,125000,5452040180,15000,15050,15050,15000,72
20230705,124900,5450959120,15000,15000,15000,15000,0
20230705,124800,5450959120,15000,15020,15020,15000,565
20230705,124700,5442483150,15020,15020,15020,15020,13
20230705,124600,5442287890,15020,15020,15020,15020,302
20230705,124500,5437751850,15020,15050,15050,15020,1095
20230705,124400,5421301870,15060,15050,15060,15050,370
20230705,124300,5415730290,15060,15050,15070,15050,25
20230705,124200,5415353680,15050,15050,15050,15050,0
20230705,124100,5415353680,15050,15050,15050,15050,0
20230705,124000,5415353680,15050,15050,15050,15050,42
20230705,123900,5414721580,15020,15060,15080,15020,226
20230705,123800,5411320460,15060,15060,15060,15060,0
20230705,123700,5411320460,15060,15050,15060,15050,669
20230705,123600,5401246960,15020,15020,15020,15020,19
20230705,123500,5400961580,15010,15010,15010,15010,354
20230705,123400,5395648040,15010,15010,15010,15000,127
20230705,123300,5393741870,15010,15010,15010,15010,17
20230705,123200,5393486700,15000,15020,15020,15000,1286
20230705,123100,5374195510,15000,15020,15020,15000,416
20230705,123000,5367954070,15010,15060,15060,15010,300
20230705,122900,5363446040,15100,15070,15100,15060,171
20230705,122800,5360868840,15070,15090,15090,15070,580
20230705,122700,5352125220,15100,15100,15100,15100,387
20230705,122600,5346281520,15100,15100,15100,15100,162
20230705,122500,5343835320,15100,15070,15100,15070,177
20230705,122400,5341164040,15070,15090,15090,15060,43
20230705,122300,5340515770,15090,15070,15090,15070,284
20230705,122200,5336235010,15070,15040,15070,15030,776
20230705,122100,5324550780,15040,15020,15040,15020,29
20230705,122000,5324114680,15020,15050,15050,15020,262
20230705,121900,5320178960,15020,15010,15050,15010,1963
20230705,121800,5290696590,15020,15000,15040,15000,196
20230705,121700,5287752190,15000,15000,15000,14940,1305
20230705,121600,5268198590,15000,14980,15030,14980,2411
20230705,121500,5232004500,14970,14820,14970,14810,409
20230705,121400,5225918800,14800,14800,14800,14800,0
20230705,121300,5225918800,14800,14820,14880,14800,1136
20230705,121200,5209100950,14820,14890,14890,14820,4
20230705,121100,5209041600,14810,14810,14890,14810,310
20230705,121000,5204450310,14810,14810,14850,14810,42
20230705,120900,5203827410,14800,14810,14820,14800,730
20230705,120800,5193021210,14800,14840,14840,14800,1252
20230705,120700,5174472320,14840,14900,14900,14840,218
20230705,120600,5171234410,14930,14930,14930,14930,2
20230705,120500,5171204550,14930,14930,14930,14930,50
20230705,120400,5170458050,14930,14930,14930,14930,0
20230705,120300,5170458050,14930,14930,14930,14930,0
20230705,120200,5170458050,14930,14930,14930,14930,52
20230705,120100,5169681690,14940,14940,14940,14840,470
20230705,120000,5162667400,14940,14900,14940,14900,539
20230705,115900,5154636140,14900,14900,14900,14900,0
20230705,115800,5154636140,14900,14900,14900,14900,105
20230705,115700,5153071640,14900,14840,14900,14840,353
20230705,115600,5147826890,14840,14840,14840,14840,426
20230705,115500,5141505050,14940,14930,14970,14770,2193
20230705,115400,5108815930,14940,14920,14980,14920,392
20230705,115300,5102959890,14830,14820,14930,14800,3048
20230705,115200,5057728680,14900,14900,14960,14800,3820
20230705,115100,5001121770,14980,14860,14980,14860,3
20230705,115000,5001077070,14990,14920,14990,14810,1924
20230705,114900,4972467660,14910,14960,14960,14910,1081
20230705,114800,4956329000,14960,15020,15030,14960,1182
20230705,114700,4938626010,15000,15050,15050,15000,724
20230705,114600,4927753580,15050,15050,15050,15040,107
20230705,114500,4926143240,15050,15030,15050,15030,55
20230705,114400,4925316170,15040,15050,15050,15040,36
20230705,114300,4924774720,15120,15110,15120,15110,52
20230705,114200,4923988730,15130,15030,15130,15020,619
20230705,114100,4914687720,15050,15110,15110,15050,315
20230705,114000,4909941690,15090,15110,15110,15080,56
20230705,113900,4909096960,15110,15110,15110,15080,274
20230705,113800,4904958860,15140,15140,15140,15110,47
20230705,113700,4904248060,15110,15130,15140,15100,57
20230705,113600,4903386760,15130,15100,15130,15100,91
20230705,113500,4902012430,15100,15090,15100,15080,71
20230705,113400,4900941020,15080,15110,15110,15080,910
20230705,113300,4887204610,15110,15140,15140,15100,389
20230705,113200,4881323520,15140,15130,15150,15130,253
20230705,113100,4877494850,15130,15130,15150,15130,18
20230705,113000,4877222490,15130,15170,15170,15130,314
20230705,112900,4872463520,15160,15130,15170,15130,419
20230705,112800,4866113720,15130,15140,15150,15130,368
20230705,112700,4860544220,15130,15130,15130,15080,426
20230705,112600,4854107810,15120,15130,15130,15120,424
20230705,112500,4847692700,15150,15140,15150,15140,289
20230705,112400,4843314850,15120,15120,15150,15110,359
20230705,112300,4837880450,15130,15150,15150,15120,1585
20230705,112200,4813898920,15150,15130,15160,15130,400
20230705,112100,4807843650,15130,15130,15140,15130,223
20230705,112000,4804467850,15130,15090,15130,15080,515
20230705,111900,4796685760,15110,15110,15110,15110,856
20230705,111800,4783751600,15120,15090,15120,15070,972
20230705,111700,4769063180,15090,15100,15100,15020,150
20230705,111600,4766798270,15110,15020,15110,15000,152
20230705,111500,4764508910,14960,14960,14960,14960,0
20230705,111400,4764508910,14960,15010,15010,14960,743
20230705,111300,4753376270,15020,15020,15020,15010,255
20230705,111200,4749547690,15020,15060,15060,15020,87
20230705,111100,4748237790,15060,15100,15110,15060,110
20230705,111000,4746579790,15110,15060,15120,15050,623
20230705,110900,4737165010,15060,15060,15060,15060,6
20230705,110800,4737074650,15050,14990,15050,14990,1598
20230705,110700,4713075930,14990,14970,14990,14970,184
20230705,110600,4710321300,14970,14970,15000,14970,73
20230705,110500,4709227930,14970,14980,14990,14970,503
20230705,110400,4701688010,14960,14990,14990,14960,244
20230705,110300,4698032690,14990,15010,15010,14990,365
20230705,110200,4692558400,15000,14990,15000,14990,1047
20230705,110100,4676854960,14990,14980,15000,14980,205
20230705,110000,4673780830,14990,14970,15000,14970,182
20230705,105900,4671053320,14970,14920,14970,14920,286
20230705,105800,4666779510,14920,14940,14940,14900,1099
20230705,105700,4650395260,14930,14940,14940,14930,109
20230705,105600,4648766950,14940,14960,14960,14940,86
20230705,105500,4647481890,14940,14980,14980,14940,1387
20230705,105400,4626743130,14980,14980,14980,14980,46
20230705,105300,4626054050,14980,14980,15000,14970,508
20230705,105200,4618444140,14980,14980,14990,14970,237
20230705,105100,4614894200,14980,14990,14990,14970,145
20230705,105000,4612721700,14980,15000,15000,14980,856
20230705,104900,4599898620,14970,15000,15010,14970,457
20230705,104800,4593045980,15000,15000,15000,14900,2209
20230705,104700,4560056550,15050,15000,15050,14980,362
20230705,104600,4554628850,15050,15000,15050,14980,355
20230705,104500,4549307780,15060,15000,15060,15000,277
20230705,104400,4545152650,15000,15000,15000,15000,60
20230705,104300,4544252650,15000,14950,15000,14950,619
20230705,104200,4534978480,14960,15020,15020,14950,3765
20230705,104100,4478548740,15010,15060,15060,15010,960
20230705,104000,4464113690,15060,15060,15060,15060,106
20230705,103900,4462517330,15070,15060,15070,15060,215
20230705,103800,4459279410,15040,15060,15060,15040,41
20230705,103700,4458662610,15060,15060,15060,15030,63
20230705,103600,4457713890,15010,15020,15060,15010,1458
20230705,103500,4435796480,15020,15030,15030,15020,1720
20230705,103400,4409959650,15030,15080,15080,15030,1411
20230705,103300,4388736280,15080,15080,15090,15060,322
20230705,103200,4383883510,15080,15080,15120,15070,157
20230705,103100,4381516990,15070,15140,15140,15070,151
20230705,103000,4379240310,15140,15070,15140,15060,414
20230705,102900,4373000040,15070,15070,15110,15060,1865
20230705,102800,4344891340,15090,15060,15090,15050,1176
20230705,102700,4327177180,15060,15170,15170,15060,4621
20230705,102600,4257342450,15170,15190,15200,15160,272
20230705,102500,4253215020,15180,15210,15210,15180,1364
20230705,102400,4232492860,15210,15240,15240,15210,653
20230705,102300,4222558540,15240,15220,15240,15220,503
20230705,102200,4214902050,15220,15240,15250,15220,71
20230705,102100,4213819930,15250,15260,15260,15210,643
20230705,102000,4204034170,15260,15230,15270,15220,144
20230705,101900,4201842000,15280,15240,15290,15230,706
20230705,101800,4191058440,15240,15210,15240,15210,1089
20230705,101700,4174472110,15220,15200,15220,15190,1142
20230705,101600,4157103530,15200,15190,15200,15190,369
20230705,101500,4151497420,15190,15200,15210,15190,475
20230705,101400,4144277410,15200,15200,15220,15190,494
20230705,101300,4136769520,15190,15240,15240,15190,745
20230705,101200,4125431520,15240,15230,15250,15200,1215
20230705,101100,4106921270,15190,15190,15210,15190,1105
20230705,101000,4090130070,15190,15230,15230,15190,838
20230705,100900,4077383910,15230,15210,15240,15190,1103
20230705,100800,4060604930,15210,15250,15250,15190,1566
20230705,100700,4036785180,15290,15290,15290,15260,90
20230705,100600,4035409900,15280,15270,15290,15270,395
20230705,100500,4029377070,15270,15300,15320,15270,490
20230705,100400,4021887860,15300,15320,15350,15300,1078
20230705,100300,4005363590,15320,15230,15320,15230,1870
20230705,100200,3976811070,15250,15240,15250,15230,138
20230705,100100,3974707100,15230,15180,15240,15170,962
20230705,100000,3960101720,15170,15200,15200,15170,3779
20230705,095900,3902728610,15200,15200,15240,15190,1053
20230705,095800,3886725530,15200,15250,15250,15200,1655
20230705,095700,3861547330,15250,15230,15270,15230,821
20230705,095600,3849025230,15220,15190,15250,15170,1632
20230705,095500,3824219630,15240,15220,15240,15130,8752
20230705,095400,3691552290,15210,15240,15290,15190,3879
20230705,095300,3632501090,15200,15320,15320,15200,3934
20230705,095200,3572522130,15330,15330,15390,15300,1551
20230705,095100,3548746120,15340,15410,15410,15310,4302
20230705,095000,3482701210,15420,15430,15430,15400,702
20230705,094900,3471880450,15410,15400,15440,15380,2542
20230705,094800,3432710170,15430,15400,15430,15390,1919
20230705,094700,3403142080,15430,15500,15500,15400,2585
20230705,094600,3363152040,15510,15460,15510,15420,5145
20230705,094500,3283528790,15460,15560,15560,15460,3971
20230705,094400,3221955280,15560,15560,15580,15500,5565
20230705,094300,3135440350,15560,15390,15560,15370,8490
20230705,094200,3004004470,15390,15370,15460,15340,1964
20230705,094100,2973764460,15370,15500,15500,15300,7735
20230705,094000,2854853210,15500,15520,15550,15410,8235
20230705,093900,2727395530,15550,15570,15610,15520,6819
20230705,093800,2621199080,15550,15540,15580,15510,5824
20230705,093700,2530644060,15520,15480,15620,15480,12526
20230705,093600,2335748100,15480,15390,15490,15380,7659
20230705,093500,2217368790,15370,15530,15680,15330,14196
20230705,093400,1997577530,15530,15350,15670,15340,15194
20230705,093300,1762799850,15350,15200,15370,15200,5470
20230705,093200,1679230260,15230,15120,15230,15100,8927
20230705,093100,1543714450,15120,15180,15180,15120,4831
20230705,093000,1470605190,15180,15050,15180,15050,5630
20230705,092900,1385423750,15090,15040,15100,15030,2178
20230705,092800,1352584240,15070,15000,15120,15000,1096
20230705,092700,1336065500,15000,15120,15120,15000,3646
20230705,092600,1281267690,15120,15120,15150,15060,5454
20230705,092500,1198793490,15120,14940,15120,14930,14565
20230705,092400,980351610,14940,14900,14940,14860,3616
20230705,092300,926469260,14890,14930,14930,14870,1170
20230705,092200,909042760,14930,14870,14940,14860,3121
20230705,092100,862476570,14870,14900,14900,14870,525
20230705,092000,854666590,14870,14900,14900,14850,1804
20230705,091900,827852030,14890,14930,14930,14860,1996
20230705,091800,798137010,14930,14900,14940,14880,3814
20230705,091700,741275480,14900,14820,14910,14820,6221
20230705,091600,648844470,14820,14800,14840,14780,6740
20230705,091500,548955910,14780,14730,14840,14730,6811
20230705,091400,448280260,14720,14720,14740,14720,1828
20230705,091300,421358120,14730,14660,14730,14650,4569
20230705,091200,354252920,14670,14600,14670,14570,1493
20230705,091100,332415730,14610,14570,14620,14570,200
20230705,091000,329498060,14630,14580,14630,14550,408
20230705,090900,323544830,14580,14660,14660,14570,1599
20230705,090800,300198130,14660,14530,14660,14530,3725
20230705,090700,245869980,14540,14530,14540,14520,155
20230705,090600,243616710,14500,14540,14550,14500,639
20230705,090500,234340090,14540,14510,14540,14510,70
20230705,090400,233323040,14560,14500,14560,14450,635
20230705,090300,224116340,14450,14550,14580,14450,1583
20230705,090200,201122960,14580,14520,14650,14520,5597
20230705,090100,119374910,14490,14490,14490,14420,1458
20230705,090000,98263680,14490,14600,14600,14450,6739