KissMeData/391710/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210300,1844892075,3605,3605,3605,3605,15516
20230705,210200,1844892075,3605,3605,3605,3605,0
20230705,210100,1844892075,3605,3605,3605,3605,0
20230705,210000,1844892075,3605,3605,3605,3605,0
20230705,205900,1844892075,3605,3605,3605,3605,0
20230705,205800,1844892075,3605,3605,3605,3605,0
20230705,205700,1844892075,3605,3605,3605,3605,0
20230705,205600,1844892075,3605,3605,3605,3605,0
20230705,205500,1844892075,3605,3605,3605,3605,0
20230705,205400,1844892075,3605,3605,3605,3605,0
20230705,205300,1844892075,3605,3605,3605,3605,0
20230705,205200,1844892075,3605,3605,3605,3605,0
20230705,205100,1844892075,3605,3605,3605,3605,0
20230705,205000,1844892075,3605,3605,3605,3605,0
20230705,204900,1844892075,3605,3605,3605,3605,0
20230705,204800,1844892075,3605,3605,3605,3605,0
20230705,204700,1844892075,3605,3605,3605,3605,0
20230705,204600,1844892075,3605,3605,3605,3605,0
20230705,204500,1844892075,3605,3605,3605,3605,0
20230705,204400,1844892075,3605,3605,3605,3605,0
20230705,204300,1844892075,3605,3605,3605,3605,0
20230705,204200,1844892075,3605,3605,3605,3605,0
20230705,204100,1844892075,3605,3605,3605,3605,0
20230705,204000,1844892075,3605,3605,3605,3605,0
20230705,203900,1844892075,3605,3605,3605,3605,0
20230705,203800,1844892075,3605,3605,3605,3605,0
20230705,203700,1844892075,3605,3605,3605,3605,0
20230705,203600,1844892075,3605,3605,3605,3605,0
20230705,203500,1844892075,3605,3605,3605,3605,0
20230705,203400,1844892075,3605,3605,3605,3605,0
20230705,203300,1844892075,3605,3605,3605,3605,15516
20230705,203200,1844892075,3605,3605,3605,3605,0
20230705,203100,1844892075,3605,3605,3605,3605,0
20230705,203000,1844892075,3605,3605,3605,3605,0
20230705,202900,1844892075,3605,3605,3605,3605,0
20230705,202800,1844892075,3605,3605,3605,3605,0
20230705,202700,1844892075,3605,3605,3605,3605,0
20230705,202600,1844892075,3605,3605,3605,3605,0
20230705,202500,1844892075,3605,3605,3605,3605,0
20230705,202400,1844892075,3605,3605,3605,3605,0
20230705,202300,1844892075,3605,3605,3605,3605,0
20230705,202200,1844892075,3605,3605,3605,3605,0
20230705,202100,1844892075,3605,3605,3605,3605,0
20230705,202000,1844892075,3605,3605,3605,3605,0
20230705,201900,1844892075,3605,3605,3605,3605,0
20230705,201800,1844892075,3605,3605,3605,3605,0
20230705,201700,1844892075,3605,3605,3605,3605,0
20230705,201600,1844892075,3605,3605,3605,3605,0
20230705,201500,1844892075,3605,3605,3605,3605,0
20230705,201400,1844892075,3605,3605,3605,3605,0
20230705,201300,1844892075,3605,3605,3605,3605,0
20230705,201200,1844892075,3605,3605,3605,3605,0
20230705,201100,1844892075,3605,3605,3605,3605,0
20230705,201000,1844892075,3605,3605,3605,3605,0
20230705,200900,1844892075,3605,3605,3605,3605,0
20230705,200800,1844892075,3605,3605,3605,3605,0
20230705,200700,1844892075,3605,3605,3605,3605,0
20230705,200600,1844892075,3605,3605,3605,3605,0
20230705,200500,1844892075,3605,3605,3605,3605,0
20230705,200400,1844892075,3605,3605,3605,3605,0
20230705,200300,1844892075,3605,3605,3605,3605,15516
20230705,200200,1844892075,3605,3605,3605,3605,0
20230705,200100,1844892075,3605,3605,3605,3605,0
20230705,200000,1844892075,3605,3605,3605,3605,0
20230705,195900,1844892075,3605,3605,3605,3605,0
20230705,195800,1844892075,3605,3605,3605,3605,0
20230705,195700,1844892075,3605,3605,3605,3605,0
20230705,195600,1844892075,3605,3605,3605,3605,0
20230705,195500,1844892075,3605,3605,3605,3605,0
20230705,195400,1844892075,3605,3605,3605,3605,0
20230705,195300,1844892075,3605,3605,3605,3605,0
20230705,195200,1844892075,3605,3605,3605,3605,0
20230705,195100,1844892075,3605,3605,3605,3605,0
20230705,195000,1844892075,3605,3605,3605,3605,0
20230705,194900,1844892075,3605,3605,3605,3605,0
20230705,194800,1844892075,3605,3605,3605,3605,0
20230705,194700,1844892075,3605,3605,3605,3605,0
20230705,194600,1844892075,3605,3605,3605,3605,0
20230705,194500,1844892075,3605,3605,3605,3605,0
20230705,194400,1844892075,3605,3605,3605,3605,0
20230705,194300,1844892075,3605,3605,3605,3605,0
20230705,194200,1844892075,3605,3605,3605,3605,0
20230705,194100,1844892075,3605,3605,3605,3605,0
20230705,194000,1844892075,3605,3605,3605,3605,0
20230705,193900,1844892075,3605,3605,3605,3605,0
20230705,193800,1844892075,3605,3605,3605,3605,0
20230705,193700,1844892075,3605,3605,3605,3605,0
20230705,193600,1844892075,3605,3605,3605,3605,0
20230705,193500,1844892075,3605,3605,3605,3605,0
20230705,193400,1844892075,3605,3605,3605,3605,0
20230705,193300,1844892075,3605,3605,3605,3605,15516
20230705,193200,1844892075,3605,3605,3605,3605,0
20230705,193100,1844892075,3605,3605,3605,3605,0
20230705,193000,1844892075,3605,3605,3605,3605,0
20230705,192900,1844892075,3605,3605,3605,3605,0
20230705,192800,1844892075,3605,3605,3605,3605,0
20230705,192700,1844892075,3605,3605,3605,3605,0
20230705,192600,1844892075,3605,3605,3605,3605,0
20230705,192500,1844892075,3605,3605,3605,3605,0
20230705,192400,1844892075,3605,3605,3605,3605,0
20230705,192300,1844892075,3605,3605,3605,3605,0
20230705,192200,1844892075,3605,3605,3605,3605,0
20230705,192100,1844892075,3605,3605,3605,3605,0
20230705,192000,1844892075,3605,3605,3605,3605,0
20230705,191900,1844892075,3605,3605,3605,3605,0
20230705,191800,1844892075,3605,3605,3605,3605,0
20230705,191700,1844892075,3605,3605,3605,3605,0
20230705,191600,1844892075,3605,3605,3605,3605,0
20230705,191500,1844892075,3605,3605,3605,3605,0
20230705,191400,1844892075,3605,3605,3605,3605,0
20230705,191300,1844892075,3605,3605,3605,3605,0
20230705,191200,1844892075,3605,3605,3605,3605,0
20230705,191100,1844892075,3605,3605,3605,3605,0
20230705,191000,1844892075,3605,3605,3605,3605,0
20230705,190900,1844892075,3605,3605,3605,3605,0
20230705,190800,1844892075,3605,3605,3605,3605,0
20230705,190700,1844892075,3605,3605,3605,3605,0
20230705,190600,1844892075,3605,3605,3605,3605,0
20230705,190500,1844892075,3605,3605,3605,3605,0
20230705,190400,1844892075,3605,3605,3605,3605,0
20230705,190300,1844892075,3605,3605,3605,3605,15516
20230705,190200,1844892075,3605,3605,3605,3605,0
20230705,190100,1844892075,3605,3605,3605,3605,0
20230705,190000,1844892075,3605,3605,3605,3605,0
20230705,185900,1844892075,3605,3605,3605,3605,0
20230705,185800,1844892075,3605,3605,3605,3605,0
20230705,185700,1844892075,3605,3605,3605,3605,0
20230705,185600,1844892075,3605,3605,3605,3605,0
20230705,185500,1844892075,3605,3605,3605,3605,0
20230705,185400,1844892075,3605,3605,3605,3605,0
20230705,185300,1844892075,3605,3605,3605,3605,0
20230705,185200,1844892075,3605,3605,3605,3605,0
20230705,185100,1844892075,3605,3605,3605,3605,0
20230705,185000,1844892075,3605,3605,3605,3605,0
20230705,184900,1844892075,3605,3605,3605,3605,0
20230705,184800,1844892075,3605,3605,3605,3605,0
20230705,184700,1844892075,3605,3605,3605,3605,0
20230705,184600,1844892075,3605,3605,3605,3605,0
20230705,184500,1844892075,3605,3605,3605,3605,0
20230705,184400,1844892075,3605,3605,3605,3605,0
20230705,184300,1844892075,3605,3605,3605,3605,0
20230705,184200,1844892075,3605,3605,3605,3605,0
20230705,184100,1844892075,3605,3605,3605,3605,0
20230705,184000,1844892075,3605,3605,3605,3605,0
20230705,183900,1844892075,3605,3605,3605,3605,0
20230705,183800,1844892075,3605,3605,3605,3605,0
20230705,183700,1844892075,3605,3605,3605,3605,0
20230705,183600,1844892075,3605,3605,3605,3605,0
20230705,183500,1844892075,3605,3605,3605,3605,0
20230705,183400,1844892075,3605,3605,3605,3605,0
20230705,183300,1844892075,3605,3605,3605,3605,15516
20230705,183200,1844892075,3605,3605,3605,3605,0
20230705,183100,1844892075,3605,3605,3605,3605,0
20230705,183000,1844892075,3605,3605,3605,3605,0
20230705,182900,1844892075,3605,3605,3605,3605,0
20230705,182800,1844892075,3605,3605,3605,3605,0
20230705,182700,1844892075,3605,3605,3605,3605,0
20230705,182600,1844892075,3605,3605,3605,3605,0
20230705,182500,1844892075,3605,3605,3605,3605,0
20230705,182400,1844892075,3605,3605,3605,3605,0
20230705,182300,1844892075,3605,3605,3605,3605,0
20230705,182200,1844892075,3605,3605,3605,3605,0
20230705,182100,1844892075,3605,3605,3605,3605,0
20230705,182000,1844892075,3605,3605,3605,3605,0
20230705,181900,1844892075,3605,3605,3605,3605,0
20230705,181800,1844892075,3605,3605,3605,3605,0
20230705,181700,1844892075,3605,3605,3605,3605,0
20230705,181600,1844892075,3605,3605,3605,3605,0
20230705,181500,1844892075,3605,3605,3605,3605,0
20230705,181400,1844892075,3605,3605,3605,3605,0
20230705,181300,1844892075,3605,3605,3605,3605,0
20230705,181200,1844892075,3605,3605,3605,3605,0
20230705,181100,1844892075,3605,3605,3605,3605,0
20230705,181000,1844892075,3605,3605,3605,3605,0
20230705,180900,1844892075,3605,3605,3605,3605,0
20230705,180800,1844892075,3605,3605,3605,3605,0
20230705,180700,1844892075,3605,3605,3605,3605,0
20230705,180600,1844892075,3605,3605,3605,3605,0
20230705,180500,1844892075,3605,3605,3605,3605,0
20230705,180400,1844892075,3605,3605,3605,3605,0
20230705,180300,1844892075,3605,3605,3605,3605,15516
20230705,180200,1844892075,3605,3605,3605,3605,0
20230705,180100,1844892075,3605,3605,3605,3605,0
20230705,180000,1844892075,3605,3605,3605,3605,0
20230705,175900,1844892075,3605,3605,3605,3605,0
20230705,175800,1844892075,3605,3605,3605,3605,0
20230705,175700,1844892075,3605,3605,3605,3605,0
20230705,175600,1844892075,3605,3605,3605,3605,0
20230705,175500,1844892075,3605,3605,3605,3605,0
20230705,175400,1844892075,3605,3605,3605,3605,0
20230705,175300,1844892075,3605,3605,3605,3605,0
20230705,175200,1844892075,3605,3605,3605,3605,0
20230705,175100,1844892075,3605,3605,3605,3605,0
20230705,175000,1844892075,3605,3605,3605,3605,0
20230705,174900,1844892075,3605,3605,3605,3605,0
20230705,174800,1844892075,3605,3605,3605,3605,0
20230705,174700,1844892075,3605,3605,3605,3605,0
20230705,174600,1844892075,3605,3605,3605,3605,0
20230705,174500,1844892075,3605,3605,3605,3605,0
20230705,174400,1844892075,3605,3605,3605,3605,0
20230705,174300,1844892075,3605,3605,3605,3605,0
20230705,174200,1844892075,3605,3605,3605,3605,0
20230705,174100,1844892075,3605,3605,3605,3605,0
20230705,174000,1844892075,3605,3605,3605,3605,0
20230705,173900,1844892075,3605,3605,3605,3605,0
20230705,173800,1844892075,3605,3605,3605,3605,0
20230705,173700,1844892075,3605,3605,3605,3605,0
20230705,173600,1844892075,3605,3605,3605,3605,0
20230705,173500,1844892075,3605,3605,3605,3605,0
20230705,173400,1844892075,3605,3605,3605,3605,0
20230705,173300,1844892075,3605,3605,3605,3605,15516
20230705,173200,1844892075,3605,3605,3605,3605,0
20230705,173100,1844892075,3605,3605,3605,3605,0
20230705,173000,1844892075,3605,3605,3605,3605,0
20230705,172900,1844892075,3605,3605,3605,3605,0
20230705,172800,1844892075,3605,3605,3605,3605,0
20230705,172700,1844892075,3605,3605,3605,3605,0
20230705,172600,1844892075,3605,3605,3605,3605,0
20230705,172500,1844892075,3605,3605,3605,3605,0
20230705,172400,1844892075,3605,3605,3605,3605,0
20230705,172300,1844892075,3605,3605,3605,3605,0
20230705,172200,1844892075,3605,3605,3605,3605,0
20230705,172100,1844892075,3605,3605,3605,3605,0
20230705,172000,1844892075,3605,3605,3605,3605,0
20230705,171900,1844892075,3605,3605,3605,3605,0
20230705,171800,1844892075,3605,3605,3605,3605,0
20230705,171700,1844892075,3605,3605,3605,3605,0
20230705,171600,1844892075,3605,3605,3605,3605,0
20230705,171500,1844892075,3605,3605,3605,3605,0
20230705,171400,1844892075,3605,3605,3605,3605,0
20230705,171300,1844892075,3605,3605,3605,3605,0
20230705,171200,1844892075,3605,3605,3605,3605,0
20230705,171100,1844892075,3605,3605,3605,3605,0
20230705,171000,1844892075,3605,3605,3605,3605,0
20230705,170900,1844892075,3605,3605,3605,3605,0
20230705,170800,1844892075,3605,3605,3605,3605,0
20230705,170700,1844892075,3605,3605,3605,3605,0
20230705,170600,1844892075,3605,3605,3605,3605,0
20230705,170500,1844892075,3605,3605,3605,3605,0
20230705,170400,1844892075,3605,3605,3605,3605,0
20230705,170300,1844892075,3605,3605,3605,3605,15516
20230705,170200,1844892075,3605,3605,3605,3605,0
20230705,170100,1844892075,3605,3605,3605,3605,0
20230705,170000,1844892075,3605,3605,3605,3605,0
20230705,165900,1844892075,3605,3605,3605,3605,0
20230705,165800,1844892075,3605,3605,3605,3605,0
20230705,165700,1844892075,3605,3605,3605,3605,0
20230705,165600,1844892075,3605,3605,3605,3605,0
20230705,165500,1844892075,3605,3605,3605,3605,0
20230705,165400,1844892075,3605,3605,3605,3605,0
20230705,165300,1844892075,3605,3605,3605,3605,0
20230705,165200,1844892075,3605,3605,3605,3605,0
20230705,165100,1844892075,3605,3605,3605,3605,0
20230705,165000,1844892075,3605,3605,3605,3605,0
20230705,164900,1844892075,3605,3605,3605,3605,0
20230705,164800,1844892075,3605,3605,3605,3605,0
20230705,164700,1844892075,3605,3605,3605,3605,0
20230705,164600,1844892075,3605,3605,3605,3605,0
20230705,164500,1844892075,3605,3605,3605,3605,0
20230705,164400,1844892075,3605,3605,3605,3605,0
20230705,164300,1844892075,3605,3605,3605,3605,0
20230705,164200,1844892075,3605,3605,3605,3605,0
20230705,164100,1844892075,3605,3605,3605,3605,0
20230705,164000,1844892075,3605,3605,3605,3605,0
20230705,163900,1844892075,3605,3605,3605,3605,0
20230705,163800,1844892075,3605,3605,3605,3605,0
20230705,163700,1844892075,3605,3605,3605,3605,0
20230705,163600,1844892075,3605,3605,3605,3605,0
20230705,163500,1844892075,3605,3605,3605,3605,0
20230705,163400,1844892075,3605,3605,3605,3605,0
20230705,163300,1844892075,3605,3605,3605,3605,15516
20230705,163200,1844892075,3605,3605,3605,3605,0
20230705,163100,1844892075,3605,3605,3605,3605,0
20230705,163000,1844892075,3605,3605,3605,3605,0
20230705,162900,1844892075,3605,3605,3605,3605,0
20230705,162800,1844892075,3605,3605,3605,3605,0
20230705,162700,1844892075,3605,3605,3605,3605,0
20230705,162600,1844892075,3605,3605,3605,3605,0
20230705,162500,1844892075,3605,3605,3605,3605,0
20230705,162400,1844892075,3605,3605,3605,3605,0
20230705,162300,1844892075,3605,3605,3605,3605,0
20230705,162200,1844892075,3605,3605,3605,3605,0
20230705,162100,1844892075,3605,3605,3605,3605,0
20230705,162000,1844892075,3605,3605,3605,3605,0
20230705,161900,1844892075,3605,3605,3605,3605,0
20230705,161800,1844892075,3605,3605,3605,3605,0
20230705,161700,1844892075,3605,3605,3605,3605,0
20230705,161600,1844892075,3605,3605,3605,3605,0
20230705,161500,1844892075,3605,3605,3605,3605,0
20230705,161400,1844892075,3605,3605,3605,3605,0
20230705,161300,1844892075,3605,3605,3605,3605,0
20230705,161200,1844892075,3605,3605,3605,3605,0
20230705,161100,1844892075,3605,3605,3605,3605,0
20230705,161000,1844892075,3605,3605,3605,3605,0
20230705,160900,1844892075,3605,3605,3605,3605,0
20230705,160800,1844892075,3605,3605,3605,3605,0
20230705,160700,1844892075,3605,3605,3605,3605,0
20230705,160600,1844892075,3605,3605,3605,3605,0
20230705,160500,1844892075,3605,3605,3605,3605,0
20230705,160400,1844892075,3605,3605,3605,3605,0
20230705,160300,1844892075,3605,3605,3605,3605,15516
20230705,160200,1844892075,3605,3605,3605,3605,0
20230705,160100,1844892075,3605,3605,3605,3605,0
20230705,160000,1844892075,3605,3605,3605,3605,0
20230705,155900,1844892075,3605,3605,3605,3605,0
20230705,155800,1844892075,3605,3605,3605,3605,0
20230705,155700,1844892075,3605,3605,3605,3605,0
20230705,155600,1844892075,3605,3605,3605,3605,0
20230705,155500,1844892075,3605,3605,3605,3605,0
20230705,155400,1844892075,3605,3605,3605,3605,0
20230705,155300,1844892075,3605,3605,3605,3605,0
20230705,155200,1844892075,3605,3605,3605,3605,0
20230705,155100,1844892075,3605,3605,3605,3605,0
20230705,155000,1844892075,3605,3605,3605,3605,0
20230705,154900,1844892075,3605,3605,3605,3605,0
20230705,154800,1844892075,3605,3605,3605,3605,0
20230705,154700,1844892075,3605,3605,3605,3605,0
20230705,154600,1844892075,3605,3605,3605,3605,0
20230705,154500,1844892075,3605,3605,3605,3605,0
20230705,154400,1844892075,3605,3605,3605,3605,0
20230705,154300,1844892075,3605,3605,3605,3605,0
20230705,154200,1844892075,3605,3605,3605,3605,0
20230705,154100,1844892075,3605,3605,3605,3605,0
20230705,154000,1844892075,3605,3605,3605,3605,0
20230705,153900,1844892075,3605,3605,3605,3605,0
20230705,153800,1844892075,3605,3605,3605,3605,0
20230705,153700,1844892075,3605,3605,3605,3605,0
20230705,153600,1844892075,3605,3605,3605,3605,0
20230705,153500,1844892075,3605,3605,3605,3605,0
20230705,153400,1844892075,3605,3605,3605,3605,0
20230705,153300,1844892075,3605,3605,3605,3605,15516
20230705,153200,1844892075,3605,3605,3605,3605,0
20230705,153100,1844892075,3605,3605,3605,3605,0
20230705,153000,1844892075,3605,3605,3605,3605,15516
20230705,152900,1788956895,3610,3610,3610,3610,0
20230705,152800,1788956895,3610,3610,3610,3610,0
20230705,152700,1788956895,3610,3610,3610,3610,0
20230705,152600,1788956895,3610,3610,3610,3610,0
20230705,152500,1788956895,3610,3610,3610,3610,0
20230705,152400,1788956895,3610,3610,3610,3610,0
20230705,152300,1788956895,3610,3610,3610,3610,0
20230705,152200,1788956895,3610,3610,3610,3610,0
20230705,152100,1788956895,3610,3610,3610,3610,0
20230705,152000,1788956895,3610,3610,3610,3610,0
20230705,151900,1788956895,3610,3615,3615,3610,896
20230705,151800,1785718885,3615,3605,3615,3605,2454
20230705,151700,1776859930,3605,3610,3610,3605,662
20230705,151600,1774473415,3605,3610,3610,3605,1080
20230705,151500,1770578790,3610,3610,3610,3605,288
20230705,151400,1769539545,3610,3610,3610,3610,299
20230705,151300,1768460155,3610,3610,3610,3605,3045
20230705,151200,1757469980,3610,3610,3610,3610,396
20230705,151100,1756040420,3610,3610,3610,3605,4155
20230705,151000,1741048870,3615,3610,3615,3610,30
20230705,150900,1740940430,3610,3610,3610,3605,1326
20230705,150800,1736153655,3610,3610,3610,3610,29
20230705,150700,1736048965,3610,3610,3610,3605,1098
20230705,150600,1732087785,3610,3610,3610,3605,2827
20230705,150500,1721893490,3610,3610,3610,3610,1252
20230705,150400,1717373770,3615,3615,3615,3615,605
20230705,150300,1715186695,3615,3615,3615,3610,149
20230705,150200,1714648730,3610,3610,3615,3610,1087
20230705,150100,1710724550,3615,3610,3615,3610,1672
20230705,150000,1704685380,3615,3615,3615,3615,757
20230705,145900,1701948825,3610,3615,3615,3610,238
20230705,145800,1701088965,3615,3610,3615,3610,3
20230705,145700,1701078130,3615,3615,3615,3610,173
20230705,145600,1700453095,3615,3615,3615,3615,6
20230705,145500,1700431405,3615,3615,3615,3615,702
20230705,145400,1697893675,3615,3615,3615,3615,19
20230705,145300,1697824990,3615,3610,3615,3610,1723
20230705,145200,1691604710,3610,3615,3615,3605,1049
20230705,145100,1687816220,3610,3610,3610,3610,4897
20230705,145000,1670138050,3615,3615,3615,3610,1123
20230705,144900,1666083455,3615,3615,3615,3610,2004
20230705,144800,1658843995,3615,3615,3620,3615,1682
20230705,144700,1652763540,3615,3615,3615,3615,271
20230705,144600,1651783875,3615,3615,3615,3615,1000
20230705,144500,1648168875,3620,3620,3620,3615,4
20230705,144400,1648154400,3620,3620,3620,3620,161
20230705,144300,1647571580,3615,3615,3615,3615,722
20230705,144200,1644961550,3615,3615,3615,3615,744
20230705,144100,1642271990,3615,3615,3615,3615,4540
20230705,144000,1625859890,3615,3615,3615,3610,1611
20230705,143900,1620038125,3615,3615,3615,3610,1353
20230705,143800,1615148240,3615,3615,3615,3615,3
20230705,143700,1615137395,3615,3615,3615,3615,300
20230705,143600,1614052895,3615,3615,3615,3615,414
20230705,143500,1612556285,3615,3610,3615,3610,833
20230705,143400,1609549100,3610,3615,3615,3610,10
20230705,143300,1609512975,3610,3615,3620,3610,3612
20230705,143200,1596472645,3615,3615,3615,3610,408
20230705,143100,1594997730,3615,3615,3615,3615,2001
20230705,143000,1587764115,3615,3615,3615,3615,1182
20230705,142900,1583491185,3610,3615,3615,3610,553
20230705,142800,1581493295,3620,3615,3620,3610,6632
20230705,142700,1557521455,3615,3620,3620,3615,1200
20230705,142600,1553183305,3615,3625,3625,3615,634
20230705,142500,1550890365,3620,3620,3620,3620,15
20230705,142400,1550836065,3620,3620,3620,3620,155
20230705,142300,1550274965,3620,3620,3620,3620,868
20230705,142200,1547132805,3620,3620,3620,3620,72
20230705,142100,1546872165,3615,3620,3620,3615,511
20230705,142000,1545023345,3620,3620,3620,3615,318
20230705,141900,1543872685,3620,3620,3620,3620,129
20230705,141800,1543405705,3620,3620,3620,3615,2369
20230705,141700,1534833175,3620,3620,3620,3615,3294
20230705,141600,1522909390,3615,3620,3620,3615,370
20230705,141500,1521569995,3615,3615,3615,3615,76
20230705,141400,1521295255,3615,3615,3620,3615,341
20230705,141300,1520061960,3620,3620,3620,3620,350
20230705,141200,1518794960,3620,3620,3620,3615,570
20230705,141100,1516734060,3620,3620,3620,3620,30
20230705,141000,1516625460,3620,3615,3620,3615,1194
20230705,140900,1512308575,3615,3615,3615,3615,74
20230705,140800,1512041065,3620,3620,3620,3620,300
20230705,140700,1510955065,3615,3615,3615,3615,680
20230705,140600,1508496865,3615,3615,3615,3615,1558
20230705,140500,1502864695,3615,3615,3620,3615,3369
20230705,140400,1490685670,3615,3620,3620,3615,2374
20230705,140300,1482098655,3620,3620,3620,3620,2006
20230705,140200,1474836935,3620,3620,3620,3620,1586
20230705,140100,1469095615,3615,3620,3620,3615,4783
20230705,140000,1451783155,3625,3625,3625,3620,1040
20230705,135900,1448016850,3625,3620,3625,3620,1050
20230705,135800,1444215600,3625,3625,3625,3620,146
20230705,135700,1443686950,3620,3625,3625,3620,561
20230705,135600,1441655825,3625,3625,3625,3625,507
20230705,135500,1439817950,3625,3625,3625,3625,1022
20230705,135400,1436113200,3630,3630,3630,3630,10
20230705,135300,1436076900,3630,3630,3630,3630,322
20230705,135200,1434908040,3630,3630,3630,3630,1
20230705,135100,1434904410,3625,3630,3630,3625,214
20230705,135000,1434128340,3625,3630,3630,3625,217
20230705,134900,1433340655,3630,3630,3630,3630,300
20230705,134800,1432251655,3625,3625,3630,3625,106
20230705,134700,1431866905,3620,3620,3620,3620,0
20230705,134600,1431866905,3620,3620,3620,3620,1768
20230705,134500,1425466745,3625,3625,3625,3625,45
20230705,134400,1425303620,3625,3625,3625,3625,16
20230705,134300,1425245620,3625,3620,3625,3620,1670
20230705,134200,1419199220,3620,3625,3625,3620,271
20230705,134100,1418218145,3625,3625,3625,3625,418
20230705,134000,1416702895,3625,3625,3625,3625,418
20230705,133900,1415187645,3625,3625,3625,3620,601
20230705,133800,1413011520,3625,3625,3625,3625,200
20230705,133700,1412286520,3625,3625,3625,3620,612
20230705,133600,1410070485,3625,3625,3625,3625,1
20230705,133500,1410066860,3625,3625,3625,3625,190
20230705,133400,1409378110,3625,3620,3630,3620,578
20230705,133300,1407284525,3620,3620,3620,3620,100
20230705,133200,1406922525,3620,3630,3630,3620,398
20230705,133100,1405481485,3630,3630,3630,3630,30
20230705,133000,1405372585,3630,3630,3630,3630,0
20230705,132900,1405372585,3630,3625,3630,3625,201
20230705,132800,1404642960,3620,3630,3630,3620,6000
20230705,132700,1382910295,3630,3630,3630,3630,0
20230705,132600,1382910295,3630,3635,3635,3630,55
20230705,132500,1382710640,3640,3640,3640,3640,91
20230705,132400,1382379400,3635,3640,3640,3635,53
20230705,132300,1382186485,3640,3640,3640,3640,138
20230705,132200,1381684165,3630,3630,3630,3630,269
20230705,132100,1380707695,3625,3625,3625,3625,0
20230705,132000,1380707695,3625,3625,3625,3625,0
20230705,131900,1380707695,3625,3625,3625,3625,0
20230705,131800,1380707695,3625,3630,3630,3625,271
20230705,131700,1379724820,3625,3625,3625,3625,0
20230705,131600,1379724820,3625,3640,3645,3625,854
20230705,131500,1376623310,3630,3630,3630,3630,1026
20230705,131400,1372898930,3635,3625,3640,3625,476
20230705,131300,1371173365,3625,3620,3625,3620,130
20230705,131200,1370702750,3625,3625,3625,3620,395
20230705,131100,1369272690,3625,3625,3625,3625,218
20230705,131000,1368482440,3640,3630,3640,3625,1601
20230705,130900,1362677800,3625,3625,3625,3625,0
20230705,130800,1362677800,3625,3630,3630,3625,360
20230705,130700,1361372300,3625,3630,3630,3625,138
20230705,130600,1360871860,3630,3630,3630,3630,306
20230705,130500,1359761080,3635,3645,3645,3635,347
20230705,130400,1358499685,3645,3630,3645,3630,1780
20230705,130300,1352024710,3635,3635,3635,3635,315
20230705,130200,1350879685,3635,3635,3635,3635,366
20230705,130100,1349549275,3635,3635,3635,3635,500
20230705,130000,1347731775,3645,3645,3645,3645,0
20230705,125900,1347731775,3645,3640,3645,3635,402
20230705,125800,1346268070,3640,3640,3640,3640,13
20230705,125700,1346220750,3640,3635,3645,3635,51
20230705,125600,1346035095,3630,3630,3630,3630,2
20230705,125500,1346027835,3630,3625,3630,3625,2423
20230705,125400,1337239025,3625,3625,3625,3625,255
20230705,125300,1336314650,3625,3620,3625,3620,2
20230705,125200,1336307405,3620,3620,3625,3620,374
20230705,125100,1334952205,3625,3625,3625,3625,410
20230705,125000,1333465955,3625,3625,3625,3620,1024
20230705,124900,1329758810,3625,3625,3625,3620,1283
20230705,124800,1325110250,3625,3625,3625,3625,946
20230705,124700,1321681000,3625,3625,3625,3625,1262
20230705,124600,1317106250,3630,3625,3630,3625,1199
20230705,124500,1312759825,3625,3625,3625,3625,50
20230705,124400,1312578575,3625,3625,3625,3625,5
20230705,124300,1312560450,3625,3630,3630,3625,323
20230705,124200,1311388400,3630,3635,3635,3620,8874
20230705,124100,1279190370,3635,3640,3640,3635,4603
20230705,124000,1262458315,3640,3640,3640,3640,5429
20230705,123900,1242696755,3640,3645,3645,3640,247
20230705,123800,1241797525,3645,3645,3645,3645,6
20230705,123700,1241775655,3640,3645,3645,3640,368
20230705,123600,1240434610,3645,3645,3645,3645,110
20230705,123500,1240033660,3640,3640,3640,3640,100
20230705,123400,1239669660,3645,3640,3650,3640,342
20230705,123300,1238422755,3640,3645,3645,3640,457
20230705,123200,1236757040,3650,3650,3650,3650,0
20230705,123100,1236757040,3650,3645,3650,3645,346
20230705,123000,1235495865,3645,3645,3645,3645,96
20230705,122900,1235145945,3640,3640,3640,3640,149
20230705,122800,1234603585,3645,3645,3645,3645,108
20230705,122700,1234209925,3645,3645,3645,3645,48
20230705,122600,1234034965,3645,3645,3645,3645,150
20230705,122500,1233488215,3645,3645,3645,3645,160
20230705,122400,1232905015,3640,3640,3640,3640,0
20230705,122300,1232905015,3640,3640,3640,3640,408
20230705,122200,1231419895,3640,3635,3640,3635,300
20230705,122100,1230328395,3640,3640,3640,3640,1060
20230705,122000,1226469995,3640,3640,3640,3640,1538
20230705,121900,1220871675,3645,3640,3645,3640,207
20230705,121800,1220118185,3640,3645,3645,3640,565
20230705,121700,1218061305,3640,3645,3645,3640,1094
20230705,121600,1214078675,3640,3645,3645,3640,606
20230705,121500,1211870105,3650,3645,3650,3645,1001
20230705,121400,1208219760,3650,3650,3650,3650,4044
20230705,121300,1193459160,3655,3655,3655,3655,502
20230705,121200,1191624350,3655,3655,3655,3650,1049
20230705,121100,1187790505,3660,3660,3660,3660,50
20230705,121000,1187607505,3655,3655,3655,3650,407
20230705,120900,1186120920,3655,3655,3660,3655,836
20230705,120800,1183063840,3655,3650,3655,3650,1603
20230705,120700,1177212390,3650,3650,3650,3650,500
20230705,120600,1175387390,3650,3650,3650,3650,589
20230705,120500,1173237540,3650,3650,3650,3645,210
20230705,120400,1172471060,3650,3645,3650,3645,36
20230705,120300,1172339815,3640,3640,3640,3640,328
20230705,120200,1171145895,3640,3635,3640,3635,151
20230705,120100,1170597005,3635,3635,3635,3635,945
20230705,120000,1167161930,3635,3645,3645,3635,21
20230705,115900,1167085395,3635,3635,3645,3635,1730
20230705,115800,1160791845,3635,3635,3640,3635,851
20230705,115700,1157697660,3635,3650,3650,3635,6266
20230705,115600,1134899970,3650,3650,3650,3640,2591
20230705,115500,1125457820,3655,3645,3655,3645,341
20230705,115400,1124211480,3655,3655,3655,3650,41
20230705,115300,1124061675,3655,3655,3655,3640,5062
20230705,115200,1105604680,3650,3650,3655,3650,1913
20230705,115100,1098622165,3650,3650,3650,3650,10575
20230705,115000,1060023415,3655,3665,3665,3650,29386
20230705,114900,952560080,3665,3660,3665,3660,606
20230705,114800,950341610,3665,3665,3665,3665,15
20230705,114700,950286635,3665,3665,3665,3665,35
20230705,114600,950158360,3670,3665,3670,3665,217
20230705,114500,949362080,3665,3665,3665,3665,263
20230705,114400,948398185,3665,3665,3665,3665,5571
20230705,114300,927980470,3665,3665,3670,3665,3706
20230705,114200,914392980,3665,3675,3675,3665,2615
20230705,114100,904807965,3675,3665,3675,3665,753
20230705,114000,902048170,3665,3675,3680,3665,11482
20230705,113900,859915365,3675,3675,3675,3675,850
20230705,113800,856791615,3675,3675,3675,3675,102
20230705,113700,856416765,3675,3675,3675,3675,100
20230705,113600,856049265,3675,3675,3675,3675,1005
20230705,113500,852355890,3675,3675,3675,3675,1912
20230705,113400,845329290,3675,3675,3675,3675,341
20230705,113300,844076115,3675,3675,3675,3675,108
20230705,113200,843679215,3675,3675,3675,3675,0
20230705,113100,843679215,3675,3675,3675,3675,1022
20230705,113000,839923365,3675,3680,3680,3675,582
20230705,112900,837784105,3680,3680,3680,3675,729
20230705,112800,835101395,3680,3675,3680,3670,693
20230705,112700,832553960,3675,3670,3675,3670,121
20230705,112600,832109290,3675,3675,3675,3675,691
20230705,112500,829569865,3670,3675,3675,3670,365
20230705,112400,828230040,3675,3675,3675,3675,22
20230705,112300,828149190,3675,3675,3675,3675,111
20230705,112200,827741265,3680,3680,3680,3680,5
20230705,112100,827722865,3670,3665,3670,3665,485
20230705,112000,825944340,3670,3675,3675,3670,821
20230705,111900,822931260,3665,3670,3670,3665,1317
20230705,111800,818099235,3670,3665,3670,3665,1716
20230705,111700,811807590,3665,3665,3665,3665,0
20230705,111600,811807590,3665,3670,3670,3665,741
20230705,111500,809091325,3670,3670,3670,3670,733
20230705,111400,806401215,3670,3665,3670,3665,112
20230705,111300,805990400,3665,3665,3665,3665,0
20230705,111200,805990400,3665,3665,3665,3665,268
20230705,111100,805008180,3665,3670,3670,3665,7830
20230705,111000,776293045,3670,3670,3670,3670,20
20230705,110900,776219645,3670,3670,3670,3670,220
20230705,110800,775412245,3670,3675,3680,3670,1642
20230705,110700,769380985,3670,3675,3675,3670,600
20230705,110600,767178975,3685,3675,3685,3670,1909
20230705,110500,760172845,3670,3670,3670,3670,0
20230705,110400,760172845,3670,3670,3670,3670,7
20230705,110300,760147155,3670,3670,3670,3670,0
20230705,110200,760147155,3670,3670,3670,3670,1
20230705,110100,760143485,3670,3670,3670,3670,0
20230705,110000,760143485,3670,3670,3670,3670,21
20230705,105900,760066415,3675,3670,3675,3670,205
20230705,105800,759313815,3670,3670,3670,3670,50
20230705,105700,759130315,3670,3670,3670,3670,1892
20230705,105600,752186675,3675,3675,3675,3670,2011
20230705,105500,744806250,3675,3675,3675,3675,207
20230705,105400,744045525,3675,3675,3675,3675,0
20230705,105300,744045525,3675,3675,3690,3670,2460
20230705,105200,735011475,3670,3675,3675,3670,54
20230705,105100,734813045,3670,3680,3680,3670,4381
20230705,105000,718714720,3680,3680,3685,3680,100
20230705,104900,718346470,3675,3685,3685,3675,2000
20230705,104800,710986730,3680,3680,3680,3680,300
20230705,104700,709882730,3690,3690,3690,3690,27
20230705,104600,709783100,3680,3685,3685,3680,250
20230705,104500,708863095,3680,3685,3685,3680,26
20230705,104400,708767405,3680,3690,3690,3680,1701
20230705,104300,702505115,3690,3690,3690,3690,50
20230705,104200,702320615,3690,3690,3690,3690,194
20230705,104100,701604755,3680,3680,3680,3680,0
20230705,104000,701604755,3680,3680,3680,3680,0
20230705,103900,701604755,3680,3680,3680,3680,49
20230705,103800,701424435,3680,3680,3680,3680,0
20230705,103700,701424435,3680,3680,3680,3680,943
20230705,103600,697954195,3685,3685,3685,3685,0
20230705,103500,697954195,3685,3685,3685,3685,5
20230705,103400,697935770,3685,3685,3690,3685,2748
20230705,103300,687807495,3685,3685,3685,3685,4
20230705,103200,687792755,3685,3685,3685,3685,357
20230705,103100,686477210,3685,3680,3685,3680,285
20230705,103000,685427385,3680,3685,3685,3680,972
20230705,102900,681847420,3680,3685,3685,3680,718
20230705,102800,679205090,3685,3680,3685,3680,304
20230705,102700,678084870,3685,3680,3685,3680,310
20230705,102600,676944020,3680,3680,3680,3680,786
20230705,102500,674051540,3680,3680,3680,3680,263
20230705,102400,673083700,3680,3675,3680,3675,309
20230705,102300,671946600,3680,3680,3680,3680,105
20230705,102200,671560200,3675,3675,3680,3675,32
20230705,102100,671442595,3680,3680,3680,3675,307
20230705,102000,670312855,3680,3680,3680,3680,0
20230705,101900,670312855,3680,3680,3680,3680,101
20230705,101800,669941175,3680,3670,3680,3670,6196
20230705,101700,647201745,3670,3675,3675,3670,1024
20230705,101600,643443645,3675,3675,3680,3670,5813
20230705,101500,622089865,3680,3680,3685,3680,352
20230705,101400,620794255,3675,3680,3680,3675,1836
20230705,101300,614044160,3680,3685,3685,3680,679
20230705,101200,611542295,3680,3680,3680,3680,874
20230705,101100,608325975,3680,3685,3685,3680,137
20230705,101000,607821145,3675,3680,3680,3675,548
20230705,100900,605805520,3680,3680,3680,3680,1485
20230705,100800,600340720,3680,3685,3685,3680,1383
20230705,100700,595247495,3685,3685,3690,3685,282
20230705,100600,594208320,3685,3685,3685,3680,1560
20230705,100500,588459815,3685,3685,3685,3680,96
20230705,100400,588106515,3685,3680,3685,3680,779
20230705,100300,585239145,3680,3680,3680,3680,1580
20230705,100200,579424745,3680,3680,3680,3680,272
20230705,100100,578423785,3680,3680,3680,3680,121
20230705,100000,577978505,3680,3680,3680,3675,327
20230705,095900,576775720,3675,3670,3675,3670,2048
20230705,095800,569259280,3670,3680,3680,3670,3848
20230705,095700,555117440,3680,3685,3685,3675,193
20230705,095600,554407330,3680,3685,3685,3680,3531
20230705,095500,541412595,3685,3685,3685,3680,478
20230705,095400,539652165,3685,3685,3685,3680,545
20230705,095300,537645875,3685,3685,3685,3685,1868
20230705,095200,530762295,3685,3685,3690,3685,3049
20230705,095100,519526455,3690,3685,3690,3685,1060
20230705,095000,515620055,3690,3690,3690,3685,1103
20230705,094900,511554985,3690,3690,3690,3685,1151
20230705,094800,507312810,3690,3690,3690,3690,40
20230705,094700,507165210,3690,3700,3700,3690,7341
20230705,094600,480062930,3700,3700,3700,3700,110
20230705,094500,479655930,3700,3700,3700,3695,2069
20230705,094400,472008630,3700,3700,3700,3700,676
20230705,094300,469507430,3700,3695,3700,3695,1003
20230705,094200,465800940,3700,3700,3700,3700,826
20230705,094100,462744740,3700,3700,3705,3700,3920
20230705,094000,448240640,3705,3705,3705,3700,1129
20230705,093900,444058090,3710,3705,3710,3705,232
20230705,093800,443198370,3700,3705,3710,3700,254
20230705,093700,442258270,3705,3700,3705,3700,613
20230705,093600,439989105,3705,3700,3705,3695,210
20230705,093500,439212090,3705,3695,3705,3695,765
20230705,093400,436382395,3695,3700,3700,3690,3378
20230705,093300,423899775,3700,3700,3700,3695,1649
20230705,093200,417798560,3695,3695,3695,3695,208
20230705,093100,417030000,3695,3695,3695,3695,443
20230705,093000,415393115,3695,3690,3695,3690,1261
20230705,092900,410739000,3690,3685,3695,3685,2055
20230705,092800,403165775,3685,3685,3690,3685,1698
20230705,092700,396908635,3685,3695,3695,3685,4124
20230705,092600,381706310,3690,3690,3690,3690,1301
20230705,092500,376905620,3690,3695,3695,3685,4310
20230705,092400,361011115,3695,3700,3700,3685,7953
20230705,092300,331635085,3700,3705,3705,3695,5816
20230705,092200,310106865,3705,3710,3710,3705,1750
20230705,092100,303618280,3710,3725,3725,3710,7473
20230705,092000,275871460,3720,3720,3720,3720,768
20230705,091900,273014500,3720,3715,3720,3715,2401
20230705,091800,264094675,3715,3725,3725,3710,2902
20230705,091700,253306355,3720,3725,3725,3715,7610
20230705,091600,225005145,3725,3725,3725,3720,4284
20230705,091500,209050105,3730,3740,3740,3730,5575
20230705,091400,188237150,3745,3740,3745,3740,996
20230705,091300,184511375,3740,3740,3745,3735,2193
20230705,091200,176306995,3735,3745,3745,3735,3747
20230705,091100,162294230,3745,3755,3755,3735,20326
20230705,091000,86109080,3760,3770,3770,3760,5948
20230705,090900,63719510,3770,3770,3770,3765,1254
20230705,090800,58992080,3780,3775,3780,3775,1906
20230705,090700,51788735,3770,3760,3775,3760,476
20230705,090600,49997220,3760,3765,3795,3760,3436
20230705,090500,37070640,3795,3765,3795,3765,888
20230705,090400,33726720,3765,3770,3770,3765,934
20230705,090300,30209940,3765,3775,3775,3765,315
20230705,090200,29023865,3760,3750,3765,3750,1304
20230705,090100,24126660,3750,3775,3775,3750,3345
20230705,090000,11552310,3780,3800,3800,3780,3033