KissMeData/025320/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190400,7462415320,3285,3285,3285,3285,35645
20230705,190300,7462415320,3285,3285,3285,3285,0
20230705,190200,7462415320,3285,3285,3285,3285,0
20230705,190100,7462415320,3285,3285,3285,3285,0
20230705,190000,7462415320,3285,3285,3285,3285,0
20230705,185900,7462415320,3285,3285,3285,3285,0
20230705,185800,7462415320,3285,3285,3285,3285,0
20230705,185700,7462415320,3285,3285,3285,3285,0
20230705,185600,7462415320,3285,3285,3285,3285,0
20230705,185500,7462415320,3285,3285,3285,3285,0
20230705,185400,7462415320,3285,3285,3285,3285,0
20230705,185300,7462415320,3285,3285,3285,3285,0
20230705,185200,7462415320,3285,3285,3285,3285,0
20230705,185100,7462415320,3285,3285,3285,3285,0
20230705,185000,7462415320,3285,3285,3285,3285,0
20230705,184900,7462415320,3285,3285,3285,3285,0
20230705,184800,7462415320,3285,3285,3285,3285,0
20230705,184700,7462415320,3285,3285,3285,3285,0
20230705,184600,7462415320,3285,3285,3285,3285,0
20230705,184500,7462415320,3285,3285,3285,3285,0
20230705,184400,7462415320,3285,3285,3285,3285,0
20230705,184300,7462415320,3285,3285,3285,3285,0
20230705,184200,7462415320,3285,3285,3285,3285,0
20230705,184100,7462415320,3285,3285,3285,3285,0
20230705,184000,7462415320,3285,3285,3285,3285,0
20230705,183900,7462415320,3285,3285,3285,3285,0
20230705,183800,7462415320,3285,3285,3285,3285,0
20230705,183700,7462415320,3285,3285,3285,3285,0
20230705,183600,7462415320,3285,3285,3285,3285,0
20230705,183500,7462415320,3285,3285,3285,3285,0
20230705,183400,7462415320,3285,3285,3285,3285,35645
20230705,183300,7462415320,3285,3285,3285,3285,0
20230705,183200,7462415320,3285,3285,3285,3285,0
20230705,183100,7462415320,3285,3285,3285,3285,0
20230705,183000,7462415320,3285,3285,3285,3285,0
20230705,182900,7462415320,3285,3285,3285,3285,0
20230705,182800,7462415320,3285,3285,3285,3285,0
20230705,182700,7462415320,3285,3285,3285,3285,0
20230705,182600,7462415320,3285,3285,3285,3285,0
20230705,182500,7462415320,3285,3285,3285,3285,0
20230705,182400,7462415320,3285,3285,3285,3285,0
20230705,182300,7462415320,3285,3285,3285,3285,0
20230705,182200,7462415320,3285,3285,3285,3285,0
20230705,182100,7462415320,3285,3285,3285,3285,0
20230705,182000,7462415320,3285,3285,3285,3285,0
20230705,181900,7462415320,3285,3285,3285,3285,0
20230705,181800,7462415320,3285,3285,3285,3285,0
20230705,181700,7462415320,3285,3285,3285,3285,0
20230705,181600,7462415320,3285,3285,3285,3285,0
20230705,181500,7462415320,3285,3285,3285,3285,0
20230705,181400,7462415320,3285,3285,3285,3285,0
20230705,181300,7462415320,3285,3285,3285,3285,0
20230705,181200,7462415320,3285,3285,3285,3285,0
20230705,181100,7462415320,3285,3285,3285,3285,0
20230705,181000,7462415320,3285,3285,3285,3285,0
20230705,180900,7462415320,3285,3285,3285,3285,0
20230705,180800,7462415320,3285,3285,3285,3285,0
20230705,180700,7462415320,3285,3285,3285,3285,0
20230705,180600,7462415320,3285,3285,3285,3285,0
20230705,180500,7462415320,3285,3285,3285,3285,0
20230705,180400,7462415320,3285,3285,3285,3285,35645
20230705,180300,7462415320,3285,3285,3285,3285,0
20230705,180200,7462415320,3285,3285,3285,3285,0
20230705,180100,7462415320,3285,3285,3285,3285,0
20230705,180000,7462415320,3285,3285,3285,3285,0
20230705,175900,7462415320,3285,3285,3285,3285,0
20230705,175800,7462415320,3285,3285,3285,3285,0
20230705,175700,7462415320,3285,3285,3285,3285,0
20230705,175600,7462415320,3285,3285,3285,3285,0
20230705,175500,7462415320,3285,3285,3285,3285,0
20230705,175400,7462415320,3285,3285,3285,3285,0
20230705,175300,7462415320,3285,3285,3285,3285,0
20230705,175200,7462415320,3285,3285,3285,3285,0
20230705,175100,7462415320,3285,3285,3285,3285,0
20230705,175000,7462415320,3285,3285,3285,3285,0
20230705,174900,7462415320,3285,3285,3285,3285,0
20230705,174800,7462415320,3285,3285,3285,3285,0
20230705,174700,7462415320,3285,3285,3285,3285,0
20230705,174600,7462415320,3285,3285,3285,3285,0
20230705,174500,7462415320,3285,3285,3285,3285,0
20230705,174400,7462415320,3285,3285,3285,3285,0
20230705,174300,7462415320,3285,3285,3285,3285,0
20230705,174200,7462415320,3285,3285,3285,3285,0
20230705,174100,7462415320,3285,3285,3285,3285,0
20230705,174000,7462415320,3285,3285,3285,3285,0
20230705,173900,7462415320,3285,3285,3285,3285,0
20230705,173800,7462415320,3285,3285,3285,3285,0
20230705,173700,7462415320,3285,3285,3285,3285,0
20230705,173600,7462415320,3285,3285,3285,3285,0
20230705,173500,7462415320,3285,3285,3285,3285,0
20230705,173400,7462415320,3285,3285,3285,3285,35645
20230705,173300,7462415320,3285,3285,3285,3285,0
20230705,173200,7462415320,3285,3285,3285,3285,0
20230705,173100,7462415320,3285,3285,3285,3285,0
20230705,173000,7462415320,3285,3285,3285,3285,0
20230705,172900,7462415320,3285,3285,3285,3285,0
20230705,172800,7462415320,3285,3285,3285,3285,0
20230705,172700,7462415320,3285,3285,3285,3285,0
20230705,172600,7462415320,3285,3285,3285,3285,0
20230705,172500,7462415320,3285,3285,3285,3285,0
20230705,172400,7462415320,3285,3285,3285,3285,0
20230705,172300,7462415320,3285,3285,3285,3285,0
20230705,172200,7462415320,3285,3285,3285,3285,0
20230705,172100,7462415320,3285,3285,3285,3285,0
20230705,172000,7462415320,3285,3285,3285,3285,0
20230705,171900,7462415320,3285,3285,3285,3285,0
20230705,171800,7462415320,3285,3285,3285,3285,0
20230705,171700,7462415320,3285,3285,3285,3285,0
20230705,171600,7462415320,3285,3285,3285,3285,0
20230705,171500,7462415320,3285,3285,3285,3285,0
20230705,171400,7462415320,3285,3285,3285,3285,0
20230705,171300,7462415320,3285,3285,3285,3285,0
20230705,171200,7462415320,3285,3285,3285,3285,0
20230705,171100,7462415320,3285,3285,3285,3285,0
20230705,171000,7462415320,3285,3285,3285,3285,0
20230705,170900,7462415320,3285,3285,3285,3285,0
20230705,170800,7462415320,3285,3285,3285,3285,0
20230705,170700,7462415320,3285,3285,3285,3285,0
20230705,170600,7462415320,3285,3285,3285,3285,0
20230705,170500,7462415320,3285,3285,3285,3285,0
20230705,170400,7462415320,3285,3285,3285,3285,35645
20230705,170300,7462415320,3285,3285,3285,3285,0
20230705,170200,7462415320,3285,3285,3285,3285,0
20230705,170100,7462415320,3285,3285,3285,3285,0
20230705,170000,7462415320,3285,3285,3285,3285,0
20230705,165900,7462415320,3285,3285,3285,3285,0
20230705,165800,7462415320,3285,3285,3285,3285,0
20230705,165700,7462415320,3285,3285,3285,3285,0
20230705,165600,7462415320,3285,3285,3285,3285,0
20230705,165500,7462415320,3285,3285,3285,3285,0
20230705,165400,7462415320,3285,3285,3285,3285,0
20230705,165300,7462415320,3285,3285,3285,3285,0
20230705,165200,7462415320,3285,3285,3285,3285,0
20230705,165100,7462415320,3285,3285,3285,3285,0
20230705,165000,7462415320,3285,3285,3285,3285,0
20230705,164900,7462415320,3285,3285,3285,3285,0
20230705,164800,7462415320,3285,3285,3285,3285,0
20230705,164700,7462415320,3285,3285,3285,3285,0
20230705,164600,7462415320,3285,3285,3285,3285,0
20230705,164500,7462415320,3285,3285,3285,3285,0
20230705,164400,7462415320,3285,3285,3285,3285,0
20230705,164300,7462415320,3285,3285,3285,3285,0
20230705,164200,7462415320,3285,3285,3285,3285,0
20230705,164100,7462415320,3285,3285,3285,3285,0
20230705,164000,7462415320,3285,3285,3285,3285,0
20230705,163900,7462415320,3285,3285,3285,3285,0
20230705,163800,7462415320,3285,3285,3285,3285,0
20230705,163700,7462415320,3285,3285,3285,3285,0
20230705,163600,7462415320,3285,3285,3285,3285,0
20230705,163500,7462415320,3285,3285,3285,3285,0
20230705,163400,7462415320,3285,3285,3285,3285,35645
20230705,163300,7462415320,3285,3285,3285,3285,0
20230705,163200,7462415320,3285,3285,3285,3285,0
20230705,163100,7462415320,3285,3285,3285,3285,0
20230705,163000,7462415320,3285,3285,3285,3285,0
20230705,162900,7462415320,3285,3285,3285,3285,0
20230705,162800,7462415320,3285,3285,3285,3285,0
20230705,162700,7462415320,3285,3285,3285,3285,0
20230705,162600,7462415320,3285,3285,3285,3285,0
20230705,162500,7462415320,3285,3285,3285,3285,0
20230705,162400,7462415320,3285,3285,3285,3285,0
20230705,162300,7462415320,3285,3285,3285,3285,0
20230705,162200,7462415320,3285,3285,3285,3285,0
20230705,162100,7462415320,3285,3285,3285,3285,0
20230705,162000,7462415320,3285,3285,3285,3285,0
20230705,161900,7462415320,3285,3285,3285,3285,0
20230705,161800,7462415320,3285,3285,3285,3285,0
20230705,161700,7462415320,3285,3285,3285,3285,0
20230705,161600,7462415320,3285,3285,3285,3285,0
20230705,161500,7462415320,3285,3285,3285,3285,0
20230705,161400,7462415320,3285,3285,3285,3285,0
20230705,161300,7462415320,3285,3285,3285,3285,0
20230705,161200,7462415320,3285,3285,3285,3285,0
20230705,161100,7462415320,3285,3285,3285,3285,0
20230705,161000,7462415320,3285,3285,3285,3285,0
20230705,160900,7462415320,3285,3285,3285,3285,0
20230705,160800,7462415320,3285,3285,3285,3285,0
20230705,160700,7462415320,3285,3285,3285,3285,0
20230705,160600,7462415320,3285,3285,3285,3285,0
20230705,160500,7462415320,3285,3285,3285,3285,0
20230705,160400,7462415320,3285,3285,3285,3285,35645
20230705,160300,7462415320,3285,3285,3285,3285,0
20230705,160200,7462415320,3285,3285,3285,3285,0
20230705,160100,7462415320,3285,3285,3285,3285,0
20230705,160000,7462415320,3285,3285,3285,3285,0
20230705,155900,7462415320,3285,3285,3285,3285,0
20230705,155800,7462415320,3285,3285,3285,3285,0
20230705,155700,7462415320,3285,3285,3285,3285,0
20230705,155600,7462415320,3285,3285,3285,3285,0
20230705,155500,7462415320,3285,3285,3285,3285,0
20230705,155400,7462415320,3285,3285,3285,3285,0
20230705,155300,7462415320,3285,3285,3285,3285,0
20230705,155200,7462415320,3285,3285,3285,3285,0
20230705,155100,7462415320,3285,3285,3285,3285,0
20230705,155000,7462415320,3285,3285,3285,3285,0
20230705,154900,7462415320,3285,3285,3285,3285,0
20230705,154800,7462415320,3285,3285,3285,3285,0
20230705,154700,7462415320,3285,3285,3285,3285,0
20230705,154600,7462415320,3285,3285,3285,3285,0
20230705,154500,7462415320,3285,3285,3285,3285,0
20230705,154400,7462415320,3285,3285,3285,3285,0
20230705,154300,7462415320,3285,3285,3285,3285,0
20230705,154200,7462415320,3285,3285,3285,3285,0
20230705,154100,7462415320,3285,3285,3285,3285,0
20230705,154000,7462415320,3285,3285,3285,3285,0
20230705,153900,7462415320,3285,3285,3285,3285,0
20230705,153800,7462415320,3285,3285,3285,3285,0
20230705,153700,7462415320,3285,3285,3285,3285,0
20230705,153600,7462415320,3285,3285,3285,3285,0
20230705,153500,7462415320,3285,3285,3285,3285,0
20230705,153400,7462415320,3285,3285,3285,3285,35645
20230705,153300,7462415320,3285,3285,3285,3285,0
20230705,153200,7462415320,3285,3285,3285,3285,0
20230705,153100,7462415320,3285,3285,3285,3285,0
20230705,153000,7462415320,3285,3285,3285,3285,35645
20230705,152900,7345321495,3290,3290,3290,3290,0
20230705,152800,7345321495,3290,3290,3290,3290,0
20230705,152700,7345321495,3290,3290,3290,3290,0
20230705,152600,7345321495,3290,3290,3290,3290,0
20230705,152500,7345321495,3290,3290,3290,3290,0
20230705,152400,7345321495,3290,3290,3290,3290,0
20230705,152300,7345321495,3290,3290,3290,3290,0
20230705,152200,7345321495,3290,3290,3290,3290,0
20230705,152100,7345321495,3290,3290,3290,3290,0
20230705,152000,7345321495,3290,3290,3290,3290,0
20230705,151900,7345321495,3290,3280,3290,3280,9905
20230705,151800,7312797295,3280,3290,3290,3275,5577
20230705,151700,7294488015,3280,3280,3280,3275,11312
20230705,151600,7257393105,3280,3285,3290,3280,14013
20230705,151500,7211412240,3280,3290,3290,3280,21374
20230705,151400,7141269555,3290,3290,3290,3285,26456
20230705,151300,7054245460,3290,3290,3295,3290,1657
20230705,151200,7048791430,3290,3295,3295,3290,1331
20230705,151100,7044406435,3295,3290,3295,3290,3708
20230705,151000,7032204500,3295,3295,3295,3290,5470
20230705,150900,7014198350,3295,3290,3295,3290,5392
20230705,150800,6996443900,3295,3295,3295,3295,6131
20230705,150700,6976242255,3295,3295,3295,3295,2371
20230705,150600,6968429810,3300,3295,3300,3290,7224
20230705,150500,6944647800,3290,3295,3295,3290,769
20230705,150400,6942114970,3295,3295,3295,3295,553
20230705,150300,6940292835,3295,3295,3295,3295,1799
20230705,150200,6934365130,3295,3295,3295,3295,101
20230705,150100,6934032335,3295,3295,3295,3295,6205
20230705,150000,6913586860,3295,3300,3300,3295,706
20230705,145900,6911257980,3300,3300,3300,3300,1001
20230705,145800,6907954680,3295,3300,3300,3295,6331
20230705,145700,6887094030,3295,3300,3300,3295,311
20230705,145600,6886067785,3300,3300,3300,3295,1422
20230705,145500,6881375365,3295,3300,3300,3295,264
20230705,145400,6880504570,3300,3295,3300,3295,174
20230705,145300,6879930875,3295,3295,3295,3295,2796
20230705,145200,6870718055,3295,3300,3300,3295,587
20230705,145100,6868783825,3295,3295,3300,3295,148
20230705,145000,6868296160,3295,3300,3300,3295,113
20230705,144900,6867923315,3295,3295,3300,3295,589
20230705,144800,6865981695,3295,3290,3295,3290,2263
20230705,144700,6858527670,3290,3290,3295,3290,4708
20230705,144600,6843027760,3290,3295,3295,3290,14040
20230705,144500,6796827760,3295,3295,3295,3295,5915
20230705,144400,6777337835,3300,3300,3300,3300,110
20230705,144300,6776974835,3305,3300,3305,3290,5201
20230705,144200,6759839580,3300,3300,3300,3300,2050
20230705,144100,6753074580,3300,3300,3300,3300,0
20230705,144000,6753074580,3300,3295,3300,3295,1694
20230705,143900,6747486050,3295,3300,3300,3295,15311
20230705,143800,6697019215,3300,3300,3300,3300,4
20230705,143700,6697006015,3300,3300,3305,3300,2272
20230705,143600,6689508320,3300,3305,3305,3300,1434
20230705,143500,6684769415,3305,3305,3305,3305,1
20230705,143400,6684766110,3300,3300,3300,3300,89
20230705,143300,6684472410,3305,3295,3305,3295,3580
20230705,143200,6672659905,3295,3295,3300,3295,2269
20230705,143100,6665178745,3295,3295,3310,3295,723
20230705,143000,6662796375,3295,3305,3310,3295,19436
20230705,142900,6598625065,3310,3310,3310,3305,619
20230705,142800,6596578175,3310,3300,3310,3300,1957
20230705,142700,6590109880,3305,3300,3305,3300,1039
20230705,142600,6586676180,3305,3300,3305,3300,9111
20230705,142500,6556602080,3300,3305,3305,3300,9159
20230705,142400,6526338350,3305,3300,3305,3300,1581
20230705,142300,6521119960,3300,3305,3305,3300,26122
20230705,142200,6434895865,3305,3305,3305,3305,9719
20230705,142100,6402774570,3310,3305,3310,3305,389
20230705,142000,6401488875,3310,3310,3310,3310,0
20230705,141900,6401488875,3310,3310,3310,3310,6209
20230705,141800,6380937085,3310,3310,3315,3310,445
20230705,141700,6379464130,3315,3315,3320,3315,1553
20230705,141600,6374315930,3315,3320,3320,3315,3
20230705,141500,6374305980,3315,3320,3320,3315,47
20230705,141400,6374150170,3310,3310,3310,3310,19
20230705,141300,6374087280,3310,3310,3310,3310,316
20230705,141200,6373041320,3315,3315,3315,3315,2914
20230705,141100,6363381410,3315,3315,3315,3315,366
20230705,141000,6362168120,3320,3320,3320,3320,1
20230705,140900,6362164800,3325,3325,3325,3325,138
20230705,140800,6361705950,3325,3325,3325,3320,6
20230705,140700,6361686020,3315,3320,3320,3315,3503
20230705,140600,6350058575,3320,3315,3320,3315,360
20230705,140500,6348864075,3315,3320,3320,3315,3053
20230705,140400,6338743345,3320,3325,3325,3320,520
20230705,140300,6337014395,3325,3325,3325,3320,134
20230705,140200,6336569450,3325,3320,3330,3320,2214
20230705,140100,6329217965,3330,3330,3330,3330,751
20230705,140000,6326717135,3330,3325,3330,3325,3006
20230705,135900,6316722180,3320,3320,3325,3315,5089
20230705,135800,6299816195,3320,3315,3320,3315,416
20230705,135700,6298435155,3320,3320,3320,3320,1010
20230705,135600,6295081955,3320,3320,3320,3320,2
20230705,135500,6295075315,3320,3320,3320,3315,608
20230705,135400,6293058345,3320,3315,3320,3315,499
20230705,135300,6291403160,3315,3315,3315,3315,150
20230705,135200,6290905910,3315,3315,3315,3315,24
20230705,135100,6290826350,3320,3320,3320,3320,50
20230705,135000,6290660350,3320,3320,3320,3320,0
20230705,134900,6290660350,3320,3315,3320,3315,1100
20230705,134800,6287013350,3320,3315,3320,3315,1298
20230705,134700,6282704090,3315,3320,3320,3315,495
20230705,134600,6281063155,3315,3320,3320,3315,2944
20230705,134500,6271302540,3320,3320,3320,3320,17
20230705,134400,6271246100,3320,3315,3320,3315,1579
20230705,134300,6266011565,3320,3310,3320,3310,2074
20230705,134200,6259141700,3310,3310,3310,3310,3921
20230705,134100,6246163190,3310,3315,3315,3310,129
20230705,134000,6245736195,3305,3315,3315,3305,29928
20230705,133900,6146683840,3315,3315,3315,3315,465
20230705,133800,6145142365,3315,3315,3320,3315,22574
20230705,133700,6070309275,3315,3320,3320,3315,1262
20230705,133600,6066124435,3315,3320,3320,3315,635
20230705,133500,6064019405,3315,3320,3320,3315,50
20230705,133400,6063853455,3320,3320,3320,3320,2037
20230705,133300,6057090615,3320,3315,3320,3315,69
20230705,133200,6056861785,3315,3320,3320,3315,607
20230705,133100,6054846795,3320,3315,3325,3315,314
20230705,133000,6053804370,3315,3320,3320,3315,54
20230705,132900,6053625240,3320,3320,3320,3320,152
20230705,132800,6053120600,3320,3320,3320,3320,243
20230705,132700,6052313840,3320,3320,3320,3320,1289
20230705,132600,6048034360,3315,3315,3320,3315,1978
20230705,132500,6041472685,3320,3325,3325,3315,3845
20230705,132400,6028716515,3325,3320,3325,3320,1922
20230705,132300,6022335325,3320,3320,3320,3320,525
20230705,132200,6020592325,3320,3320,3320,3320,0
20230705,132100,6020592325,3320,3315,3320,3315,3247
20230705,132000,6009814470,3320,3320,3320,3320,1100
20230705,131900,6006162470,3320,3320,3320,3320,1794
20230705,131800,6000206390,3320,3320,3320,3320,157
20230705,131700,5999685150,3320,3320,3320,3320,203
20230705,131600,5999011190,3315,3325,3325,3315,2001
20230705,131500,5992373750,3325,3325,3325,3325,105
20230705,131400,5992024625,3325,3325,3325,3325,100
20230705,131300,5991692125,3320,3320,3320,3320,500
20230705,131200,5990032125,3325,3320,3325,3315,3972
20230705,131100,5976852285,3320,3320,3320,3320,414
20230705,131000,5975477805,3320,3315,3320,3315,1041
20230705,130900,5972025125,3315,3320,3320,3315,739
20230705,130800,5969573815,3320,3325,3325,3320,2918
20230705,130700,5959886050,3325,3325,3325,3325,10
20230705,130600,5959852800,3330,3330,3330,3330,1
20230705,130500,5959849470,3320,3320,3330,3320,1622
20230705,130400,5954464390,3320,3330,3330,3320,1488
20230705,130300,5949524200,3320,3320,3320,3320,6034
20230705,130200,5929491320,3320,3320,3330,3320,124
20230705,130100,5929079380,3320,3330,3330,3320,282
20230705,130000,5928142870,3330,3325,3330,3325,2102
20230705,125900,5921153715,3325,3320,3325,3320,2
20230705,125800,5921147070,3325,3320,3325,3320,394
20230705,125700,5919837520,3325,3320,3325,3320,111
20230705,125600,5919468450,3325,3325,3325,3325,2
20230705,125500,5919461800,3325,3320,3325,3320,148
20230705,125400,5918970200,3320,3320,3320,3320,1000
20230705,125300,5915650200,3320,3320,3320,3320,1193
20230705,125200,5911689440,3320,3320,3320,3320,977
20230705,125100,5908445800,3320,3325,3325,3320,2013
20230705,125000,5901755695,3325,3325,3325,3325,708
20230705,124900,5899401595,3325,3325,3325,3325,1081
20230705,124800,5895807270,3325,3325,3325,3325,250
20230705,124700,5894976020,3325,3325,3325,3325,5
20230705,124600,5894959395,3325,3325,3325,3325,3438
20230705,124500,5883528045,3320,3325,3325,3315,9835
20230705,124400,5850875300,3325,3320,3325,3320,3901
20230705,124300,5837922930,3320,3320,3325,3320,21
20230705,124200,5837853205,3325,3325,3325,3325,15
20230705,124100,5837803330,3320,3320,3320,3320,500
20230705,124000,5836143330,3325,3325,3325,3320,226
20230705,123900,5835392505,3325,3325,3325,3325,1
20230705,123800,5835389180,3320,3320,3320,3320,1700
20230705,123700,5829745180,3320,3320,3320,3320,171
20230705,123600,5829177460,3325,3320,3325,3320,562
20230705,123500,5827311315,3320,3320,3320,3320,980
20230705,123400,5824057715,3320,3320,3320,3320,1205
20230705,123300,5820057115,3320,3325,3325,3320,470
20230705,123200,5818496700,3325,3325,3325,3325,72
20230705,123100,5818257300,3325,3320,3325,3320,3501
20230705,123000,5806633975,3325,3320,3325,3315,235
20230705,122900,5805854440,3320,3320,3320,3320,16151
20230705,122800,5752233120,3330,3330,3330,3330,213
20230705,122700,5751523830,3320,3325,3330,3320,1844
20230705,122600,5745393640,3325,3325,3325,3320,1171
20230705,122500,5741505080,3325,3325,3325,3325,1100
20230705,122400,5737847580,3325,3325,3325,3325,0
20230705,122300,5737847580,3325,3320,3325,3320,1156
20230705,122200,5734004655,3320,3320,3320,3320,100
20230705,122100,5733672655,3320,3320,3320,3320,3267
20230705,122000,5722826215,3325,3325,3325,3325,0
20230705,121900,5722826215,3325,3325,3325,3325,30
20230705,121800,5722726465,3325,3325,3325,3325,5
20230705,121700,5722709840,3325,3330,3330,3325,5444
20230705,121600,5704608090,3330,3325,3330,3325,1551
20230705,121500,5699448515,3325,3325,3325,3325,0
20230705,121400,5699448515,3325,3325,3325,3325,520
20230705,121300,5697719515,3330,3325,3330,3325,382
20230705,121200,5696449205,3325,3325,3325,3325,95
20230705,121100,5696133330,3320,3320,3320,3320,0
20230705,121000,5696133330,3320,3320,3320,3320,2585
20230705,120900,5687551130,3325,3325,3325,3325,35
20230705,120800,5687434755,3325,3325,3325,3325,0
20230705,120700,5687434755,3325,3325,3325,3325,2232
20230705,120600,5680013355,3320,3320,3320,3320,3001
20230705,120500,5670050035,3320,3320,3320,3320,1970
20230705,120400,5663509635,3325,3325,3325,3325,11
20230705,120300,5663473060,3325,3320,3325,3320,1185
20230705,120200,5659532985,3330,3325,3330,3325,1798
20230705,120100,5653552135,3325,3325,3325,3325,0
20230705,120000,5653552135,3325,3325,3325,3325,0
20230705,115900,5653552135,3325,3325,3325,3325,909
20230705,115800,5650529710,3325,3325,3325,3325,0
20230705,115700,5650529710,3325,3325,3325,3320,5842
20230705,115600,5631108415,3330,3330,3330,3330,3
20230705,115500,5631098425,3330,3330,3330,3325,724
20230705,115400,5628688005,3330,3330,3330,3330,400
20230705,115300,5627356005,3330,3325,3330,3320,3700
20230705,115200,5615054930,3330,3325,3330,3325,6
20230705,115100,5615034955,3330,3330,3330,3330,10
20230705,115000,5615001655,3330,3330,3330,3320,924
20230705,114900,5611925765,3320,3320,3320,3320,70
20230705,114800,5611693365,3320,3320,3325,3320,1026
20230705,114700,5608287010,3320,3320,3320,3320,151
20230705,114600,5607785690,3325,3325,3325,3320,3022
20230705,114500,5597737595,3325,3325,3325,3325,1
20230705,114400,5597734270,3325,3325,3325,3325,218
20230705,114300,5597009420,3325,3325,3325,3320,118
20230705,114200,5596617115,3325,3335,3335,3325,749
20230705,114100,5594126680,3325,3325,3325,3325,2581
20230705,114000,5585544855,3325,3325,3325,3325,100
20230705,113900,5585212355,3335,3335,3335,3330,248
20230705,113800,5584385325,3325,3325,3325,3325,200
20230705,113700,5583720325,3325,3325,3330,3325,667
20230705,113600,5581502545,3335,3340,3340,3335,55
20230705,113500,5581319095,3325,3325,3340,3325,4471
20230705,113400,5566419780,3325,3325,3325,3325,0
20230705,113300,5566419780,3325,3330,3330,3325,1005
20230705,113200,5563078130,3325,3325,3325,3325,9
20230705,113100,5563048205,3320,3325,3325,3320,7003
20230705,113000,5539763985,3325,3330,3335,3325,1670
20230705,112900,5534210560,3325,3325,3325,3325,30
20230705,112800,5534110810,3325,3325,3325,3325,800
20230705,112700,5531450810,3330,3325,3330,3325,62
20230705,112600,5531244635,3330,3330,3330,3330,13
20230705,112500,5531201345,3325,3330,3330,3325,48
20230705,112400,5531041705,3330,3330,3330,3325,598
20230705,112300,5529051750,3330,3325,3330,3325,521
20230705,112200,5527319390,3325,3330,3330,3325,440
20230705,112100,5525856320,3330,3325,3330,3325,1622
20230705,112000,5520462970,3330,3330,3330,3330,3154
20230705,111900,5509960150,3335,3330,3335,3330,808
20230705,111800,5507269155,3330,3330,3335,3330,536
20230705,111700,5505484270,3330,3330,3330,3330,2535
20230705,111600,5497042720,3330,3330,3340,3330,53
20230705,111500,5496866170,3330,3340,3340,3330,1003
20230705,111400,5493526150,3340,3335,3340,3330,3804
20230705,111300,5480839810,3345,3335,3345,3335,1101
20230705,111200,5477165965,3335,3340,3340,3335,120
20230705,111100,5476765265,3340,3350,3350,3340,7761
20230705,111000,5450809220,3345,3340,3350,3340,3827
20230705,110900,5438010215,3340,3340,3340,3340,1506
20230705,110800,5432980175,3340,3340,3340,3340,1224
20230705,110700,5428892015,3340,3340,3340,3340,2067
20230705,110600,5421988235,3340,3335,3340,3335,1830
20230705,110500,5415877410,3335,3335,3335,3335,950
20230705,110400,5412709160,3335,3335,3340,3335,402
20230705,110300,5411368485,3335,3335,3340,3335,185
20230705,110200,5410751440,3335,3335,3340,3335,2822
20230705,110100,5401334070,3335,3330,3335,3330,18
20230705,110000,5401274120,3330,3330,3330,3330,4011
20230705,105900,5387917490,3325,3330,3330,3325,101
20230705,105800,5387581660,3325,3320,3325,3320,4481
20230705,105700,5372700545,3325,3325,3325,3325,1683
20230705,105600,5367104570,3330,3325,3330,3325,1590
20230705,105500,5361817815,3325,3325,3325,3325,95
20230705,105400,5361501940,3325,3320,3325,3320,250
20230705,105300,5360671190,3320,3325,3325,3320,3494
20230705,105200,5349053660,3330,3325,3330,3325,448
20230705,105100,5347563560,3325,3325,3325,3325,30
20230705,105000,5347463810,3325,3325,3325,3325,0
20230705,104900,5347463810,3325,3330,3330,3325,1156
20230705,104800,5343615835,3325,3330,3330,3325,781
20230705,104700,5341018995,3330,3330,3330,3325,910
20230705,104600,5337988700,3330,3330,3330,3330,357
20230705,104500,5336799890,3325,3320,3330,3320,206
20230705,104400,5336114990,3320,3320,3320,3320,1305
20230705,104300,5331782390,3320,3325,3325,3320,4053
20230705,104200,5318321430,3320,3325,3325,3320,151
20230705,104100,5317819360,3325,3325,3325,3320,1647
20230705,104000,5312343490,3325,3330,3330,3320,3122
20230705,103900,5301962905,3330,3325,3330,3325,495
20230705,103800,5300317015,3325,3320,3325,3320,740
20230705,103700,5297859715,3320,3325,3325,3320,340
20230705,103600,5296729250,3325,3325,3325,3320,1557
20230705,103500,5291552515,3325,3325,3325,3325,51
20230705,103400,5291382940,3325,3320,3325,3320,3880
20230705,103300,5278500165,3325,3325,3325,3325,679
20230705,103200,5276242490,3320,3325,3330,3320,2913
20230705,103100,5266571315,3325,3330,3330,3325,5228
20230705,103000,5249181565,3330,3330,3330,3330,684
20230705,102900,5246903845,3330,3330,3330,3325,7310
20230705,102800,5222572480,3335,3330,3335,3330,110
20230705,102700,5222206155,3330,3330,3330,3330,876
20230705,102600,5219289075,3330,3330,3330,3325,3535
20230705,102500,5207529395,3330,3325,3330,3325,1001
20230705,102400,5204198225,3330,3330,3330,3325,3362
20230705,102300,5193010320,3330,3325,3330,3325,517
20230705,102200,5191291225,3325,3325,3325,3325,1818
20230705,102100,5185246375,3325,3320,3330,3320,2609
20230705,102000,5176573540,3325,3320,3325,3320,1848
20230705,101900,5170436100,3320,3315,3320,3315,5036
20230705,101800,5153716630,3315,3320,3320,3310,5992
20230705,101700,5133855130,3315,3320,3320,3315,11697
20230705,101600,5095079125,3320,3320,3320,3315,24301
20230705,101500,5014457010,3320,3325,3325,3320,3866
20230705,101400,5001610265,3325,3325,3325,3320,11880
20230705,101300,4962135875,3325,3325,3325,3325,1632
20230705,101200,4956709475,3325,3325,3330,3320,24792
20230705,101100,4874309225,3325,3330,3330,3325,14906
20230705,101000,4824736150,3330,3330,3330,3325,8270
20230705,100900,4797219475,3330,3335,3335,3330,913
20230705,100800,4794176685,3330,3330,3330,3330,8754
20230705,100700,4765025865,3335,3330,3335,3330,1733
20230705,100600,4759254315,3330,3330,3335,3330,13078
20230705,100500,4715703830,3335,3335,3335,3330,7732
20230705,100400,4689918110,3335,3340,3340,3335,3776
20230705,100300,4677325125,3340,3340,3340,3340,89
20230705,100200,4677027865,3340,3335,3340,3335,2143
20230705,100100,4669876405,3340,3340,3340,3340,3010
20230705,100000,4659823005,3340,3335,3340,3335,3487
20230705,095900,4648188860,3335,3330,3335,3330,4011
20230705,095800,4634812475,3330,3335,3335,3330,3430
20230705,095700,4623384070,3335,3340,3340,3335,801
20230705,095600,4620712235,3340,3345,3345,3330,1744
20230705,095500,4614898470,3330,3340,3340,3330,9273
20230705,095400,4584006055,3345,3345,3345,3345,227
20230705,095300,4583246740,3345,3345,3345,3345,1
20230705,095200,4583243395,3335,3350,3350,3330,1501
20230705,095100,4578240385,3330,3330,3345,3325,20377
20230705,095000,4510282140,3330,3335,3335,3330,22558
20230705,094900,4435134665,3335,3340,3340,3330,24957
20230705,094800,4351851560,3340,3345,3345,3340,1297
20230705,094700,4347517765,3340,3340,3345,3340,2100
20230705,094600,4340493390,3340,3345,3345,3340,1413
20230705,094500,4335768410,3350,3350,3350,3345,5328
20230705,094400,4317936955,3350,3350,3355,3345,1117
20230705,094300,4314195185,3350,3350,3350,3345,4182
20230705,094200,4300193485,3345,3345,3345,3340,10597
20230705,094100,4264773635,3340,3350,3350,3340,7898
20230705,094000,4238367635,3350,3350,3350,3345,1670
20230705,093900,4232780635,3350,3350,3350,3345,7214
20230705,093800,4208635280,3345,3350,3350,3345,331
20230705,093700,4207526560,3350,3350,3350,3345,2046
20230705,093600,4200678285,3350,3350,3350,3345,388
20230705,093500,4199378940,3350,3350,3350,3345,2150
20230705,093400,4192182490,3350,3350,3350,3350,7139
20230705,093300,4168266840,3350,3345,3350,3345,6303
20230705,093200,4147183110,3345,3345,3345,3340,2773
20230705,093100,4137914580,3345,3345,3350,3340,2728
20230705,093000,4128789170,3345,3345,3345,3340,2289
20230705,092900,4121133215,3345,3340,3345,3335,8403
20230705,092800,4093080585,3335,3340,3340,3335,15326
20230705,092700,4041925930,3340,3345,3350,3340,22589
20230705,092600,3966427020,3350,3350,3350,3345,7829
20230705,092500,3940201370,3345,3360,3360,3345,35753
20230705,092400,3820360835,3360,3360,3360,3355,30363
20230705,092300,3718347170,3360,3365,3370,3360,17267
20230705,092200,3660296200,3365,3365,3365,3360,8362
20230705,092100,3632177150,3365,3360,3365,3360,8299
20230705,092000,3604268385,3360,3365,3365,3360,4014
20230705,091900,3590768815,3365,3365,3370,3365,7785
20230705,091800,3564571550,3360,3360,3365,3355,5279
20230705,091700,3546828920,3360,3370,3370,3355,32661
20230705,091600,3436984945,3370,3365,3380,3365,11513
20230705,091500,3398163100,3370,3370,3380,3365,13057
20230705,091400,3354181780,3370,3365,3385,3365,18851
20230705,091300,3290506115,3370,3375,3375,3365,42097
20230705,091200,3148711160,3375,3400,3400,3370,65745
20230705,091100,2926363960,3400,3395,3400,3395,9748
20230705,091000,2893228690,3395,3395,3400,3390,15281
20230705,090900,2841374350,3395,3400,3405,3390,25459
20230705,090800,2754930785,3405,3400,3415,3400,13009
20230705,090700,2710652025,3400,3420,3420,3395,53393
20230705,090600,2528805425,3415,3415,3430,3415,35227
20230705,090500,2408268100,3415,3415,3420,3405,20224
20230705,090400,2339235315,3405,3425,3430,3405,47338
20230705,090300,2177514315,3425,3410,3425,3395,49751
20230705,090200,2007910585,3410,3415,3425,3395,85365
20230705,090100,1716809330,3415,3420,3425,3380,142944
20230705,090000,1229898195,3415,3470,3475,3405,353952