KissMeData/123700/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200200,2045870450,4795,4795,4795,4795,2176
20230706,200100,2045870450,4795,4795,4795,4795,0
20230706,200000,2045870450,4795,4795,4795,4795,0
20230706,195900,2045870450,4795,4795,4795,4795,0
20230706,195800,2045870450,4795,4795,4795,4795,0
20230706,195700,2045870450,4795,4795,4795,4795,0
20230706,195600,2045870450,4795,4795,4795,4795,0
20230706,195500,2045870450,4795,4795,4795,4795,0
20230706,195400,2045870450,4795,4795,4795,4795,0
20230706,195300,2045870450,4795,4795,4795,4795,0
20230706,195200,2045870450,4795,4795,4795,4795,0
20230706,195100,2045870450,4795,4795,4795,4795,0
20230706,195000,2045870450,4795,4795,4795,4795,0
20230706,194900,2045870450,4795,4795,4795,4795,0
20230706,194800,2045870450,4795,4795,4795,4795,0
20230706,194700,2045870450,4795,4795,4795,4795,0
20230706,194600,2045870450,4795,4795,4795,4795,0
20230706,194500,2045870450,4795,4795,4795,4795,0
20230706,194400,2045870450,4795,4795,4795,4795,0
20230706,194300,2045870450,4795,4795,4795,4795,0
20230706,194200,2045870450,4795,4795,4795,4795,0
20230706,194100,2045870450,4795,4795,4795,4795,0
20230706,194000,2045870450,4795,4795,4795,4795,0
20230706,193900,2045870450,4795,4795,4795,4795,0
20230706,193800,2045870450,4795,4795,4795,4795,0
20230706,193700,2045870450,4795,4795,4795,4795,0
20230706,193600,2045870450,4795,4795,4795,4795,0
20230706,193500,2045870450,4795,4795,4795,4795,0
20230706,193400,2045870450,4795,4795,4795,4795,0
20230706,193300,2045870450,4795,4795,4795,4795,0
20230706,193200,2045870450,4795,4795,4795,4795,2176
20230706,193100,2045870450,4795,4795,4795,4795,0
20230706,193000,2045870450,4795,4795,4795,4795,0
20230706,192900,2045870450,4795,4795,4795,4795,0
20230706,192800,2045870450,4795,4795,4795,4795,0
20230706,192700,2045870450,4795,4795,4795,4795,0
20230706,192600,2045870450,4795,4795,4795,4795,0
20230706,192500,2045870450,4795,4795,4795,4795,0
20230706,192400,2045870450,4795,4795,4795,4795,0
20230706,192300,2045870450,4795,4795,4795,4795,0
20230706,192200,2045870450,4795,4795,4795,4795,0
20230706,192100,2045870450,4795,4795,4795,4795,0
20230706,192000,2045870450,4795,4795,4795,4795,0
20230706,191900,2045870450,4795,4795,4795,4795,0
20230706,191800,2045870450,4795,4795,4795,4795,0
20230706,191700,2045870450,4795,4795,4795,4795,0
20230706,191600,2045870450,4795,4795,4795,4795,0
20230706,191500,2045870450,4795,4795,4795,4795,0
20230706,191400,2045870450,4795,4795,4795,4795,0
20230706,191300,2045870450,4795,4795,4795,4795,0
20230706,191200,2045870450,4795,4795,4795,4795,0
20230706,191100,2045870450,4795,4795,4795,4795,0
20230706,191000,2045870450,4795,4795,4795,4795,0
20230706,190900,2045870450,4795,4795,4795,4795,0
20230706,190800,2045870450,4795,4795,4795,4795,0
20230706,190700,2045870450,4795,4795,4795,4795,0
20230706,190600,2045870450,4795,4795,4795,4795,0
20230706,190500,2045870450,4795,4795,4795,4795,0
20230706,190400,2045870450,4795,4795,4795,4795,0
20230706,190300,2045870450,4795,4795,4795,4795,0
20230706,190200,2045870450,4795,4795,4795,4795,2176
20230706,190100,2045870450,4795,4795,4795,4795,0
20230706,190000,2045870450,4795,4795,4795,4795,0
20230706,185900,2045870450,4795,4795,4795,4795,0
20230706,185800,2045870450,4795,4795,4795,4795,0
20230706,185700,2045870450,4795,4795,4795,4795,0
20230706,185600,2045870450,4795,4795,4795,4795,0
20230706,185500,2045870450,4795,4795,4795,4795,0
20230706,185400,2045870450,4795,4795,4795,4795,0
20230706,185300,2045870450,4795,4795,4795,4795,0
20230706,185200,2045870450,4795,4795,4795,4795,0
20230706,185100,2045870450,4795,4795,4795,4795,0
20230706,185000,2045870450,4795,4795,4795,4795,0
20230706,184900,2045870450,4795,4795,4795,4795,0
20230706,184800,2045870450,4795,4795,4795,4795,0
20230706,184700,2045870450,4795,4795,4795,4795,0
20230706,184600,2045870450,4795,4795,4795,4795,0
20230706,184500,2045870450,4795,4795,4795,4795,0
20230706,184400,2045870450,4795,4795,4795,4795,0
20230706,184300,2045870450,4795,4795,4795,4795,0
20230706,184200,2045870450,4795,4795,4795,4795,0
20230706,184100,2045870450,4795,4795,4795,4795,0
20230706,184000,2045870450,4795,4795,4795,4795,0
20230706,183900,2045870450,4795,4795,4795,4795,0
20230706,183800,2045870450,4795,4795,4795,4795,0
20230706,183700,2045870450,4795,4795,4795,4795,0
20230706,183600,2045870450,4795,4795,4795,4795,0
20230706,183500,2045870450,4795,4795,4795,4795,0
20230706,183400,2045870450,4795,4795,4795,4795,0
20230706,183300,2045870450,4795,4795,4795,4795,0
20230706,183200,2045870450,4795,4795,4795,4795,2176
20230706,183100,2045870450,4795,4795,4795,4795,0
20230706,183000,2045870450,4795,4795,4795,4795,0
20230706,182900,2045870450,4795,4795,4795,4795,0
20230706,182800,2045870450,4795,4795,4795,4795,0
20230706,182700,2045870450,4795,4795,4795,4795,0
20230706,182600,2045870450,4795,4795,4795,4795,0
20230706,182500,2045870450,4795,4795,4795,4795,0
20230706,182400,2045870450,4795,4795,4795,4795,0
20230706,182300,2045870450,4795,4795,4795,4795,0
20230706,182200,2045870450,4795,4795,4795,4795,0
20230706,182100,2045870450,4795,4795,4795,4795,0
20230706,182000,2045870450,4795,4795,4795,4795,0
20230706,181900,2045870450,4795,4795,4795,4795,0
20230706,181800,2045870450,4795,4795,4795,4795,0
20230706,181700,2045870450,4795,4795,4795,4795,0
20230706,181600,2045870450,4795,4795,4795,4795,0
20230706,181500,2045870450,4795,4795,4795,4795,0
20230706,181400,2045870450,4795,4795,4795,4795,0
20230706,181300,2045870450,4795,4795,4795,4795,0
20230706,181200,2045870450,4795,4795,4795,4795,0
20230706,181100,2045870450,4795,4795,4795,4795,0
20230706,181000,2045870450,4795,4795,4795,4795,0
20230706,180900,2045870450,4795,4795,4795,4795,0
20230706,180800,2045870450,4795,4795,4795,4795,0
20230706,180700,2045870450,4795,4795,4795,4795,0
20230706,180600,2045870450,4795,4795,4795,4795,0
20230706,180500,2045870450,4795,4795,4795,4795,0
20230706,180400,2045870450,4795,4795,4795,4795,0
20230706,180300,2045870450,4795,4795,4795,4795,0
20230706,180200,2045870450,4795,4795,4795,4795,2176
20230706,180100,2045870450,4795,4795,4795,4795,0
20230706,180000,2045870450,4795,4795,4795,4795,0
20230706,175900,2045870450,4795,4795,4795,4795,0
20230706,175800,2045870450,4795,4795,4795,4795,0
20230706,175700,2045870450,4795,4795,4795,4795,0
20230706,175600,2045870450,4795,4795,4795,4795,0
20230706,175500,2045870450,4795,4795,4795,4795,0
20230706,175400,2045870450,4795,4795,4795,4795,0
20230706,175300,2045870450,4795,4795,4795,4795,0
20230706,175200,2045870450,4795,4795,4795,4795,0
20230706,175100,2045870450,4795,4795,4795,4795,0
20230706,175000,2045870450,4795,4795,4795,4795,0
20230706,174900,2045870450,4795,4795,4795,4795,0
20230706,174800,2045870450,4795,4795,4795,4795,0
20230706,174700,2045870450,4795,4795,4795,4795,0
20230706,174600,2045870450,4795,4795,4795,4795,0
20230706,174500,2045870450,4795,4795,4795,4795,0
20230706,174400,2045870450,4795,4795,4795,4795,0
20230706,174300,2045870450,4795,4795,4795,4795,0
20230706,174200,2045870450,4795,4795,4795,4795,0
20230706,174100,2045870450,4795,4795,4795,4795,0
20230706,174000,2045870450,4795,4795,4795,4795,0
20230706,173900,2045870450,4795,4795,4795,4795,0
20230706,173800,2045870450,4795,4795,4795,4795,0
20230706,173700,2045870450,4795,4795,4795,4795,0
20230706,173600,2045870450,4795,4795,4795,4795,0
20230706,173500,2045870450,4795,4795,4795,4795,0
20230706,173400,2045870450,4795,4795,4795,4795,0
20230706,173300,2045870450,4795,4795,4795,4795,0
20230706,173200,2045870450,4795,4795,4795,4795,2176
20230706,173100,2045870450,4795,4795,4795,4795,0
20230706,173000,2045870450,4795,4795,4795,4795,0
20230706,172900,2045870450,4795,4795,4795,4795,0
20230706,172800,2045870450,4795,4795,4795,4795,0
20230706,172700,2045870450,4795,4795,4795,4795,0
20230706,172600,2045870450,4795,4795,4795,4795,0
20230706,172500,2045870450,4795,4795,4795,4795,0
20230706,172400,2045870450,4795,4795,4795,4795,0
20230706,172300,2045870450,4795,4795,4795,4795,0
20230706,172200,2045870450,4795,4795,4795,4795,0
20230706,172100,2045870450,4795,4795,4795,4795,0
20230706,172000,2045870450,4795,4795,4795,4795,0
20230706,171900,2045870450,4795,4795,4795,4795,0
20230706,171800,2045870450,4795,4795,4795,4795,0
20230706,171700,2045870450,4795,4795,4795,4795,0
20230706,171600,2045870450,4795,4795,4795,4795,0
20230706,171500,2045870450,4795,4795,4795,4795,0
20230706,171400,2045870450,4795,4795,4795,4795,0
20230706,171300,2045870450,4795,4795,4795,4795,0
20230706,171200,2045870450,4795,4795,4795,4795,0
20230706,171100,2045870450,4795,4795,4795,4795,0
20230706,171000,2045870450,4795,4795,4795,4795,0
20230706,170900,2045870450,4795,4795,4795,4795,0
20230706,170800,2045870450,4795,4795,4795,4795,0
20230706,170700,2045870450,4795,4795,4795,4795,0
20230706,170600,2045870450,4795,4795,4795,4795,0
20230706,170500,2045870450,4795,4795,4795,4795,0
20230706,170400,2045870450,4795,4795,4795,4795,0
20230706,170300,2045870450,4795,4795,4795,4795,0
20230706,170200,2045870450,4795,4795,4795,4795,2176
20230706,170100,2045870450,4795,4795,4795,4795,0
20230706,170000,2045870450,4795,4795,4795,4795,0
20230706,165900,2045870450,4795,4795,4795,4795,0
20230706,165800,2045870450,4795,4795,4795,4795,0
20230706,165700,2045870450,4795,4795,4795,4795,0
20230706,165600,2045870450,4795,4795,4795,4795,0
20230706,165500,2045870450,4795,4795,4795,4795,0
20230706,165400,2045870450,4795,4795,4795,4795,0
20230706,165300,2045870450,4795,4795,4795,4795,0
20230706,165200,2045870450,4795,4795,4795,4795,0
20230706,165100,2045870450,4795,4795,4795,4795,0
20230706,165000,2045870450,4795,4795,4795,4795,0
20230706,164900,2045870450,4795,4795,4795,4795,0
20230706,164800,2045870450,4795,4795,4795,4795,0
20230706,164700,2045870450,4795,4795,4795,4795,0
20230706,164600,2045870450,4795,4795,4795,4795,0
20230706,164500,2045870450,4795,4795,4795,4795,0
20230706,164400,2045870450,4795,4795,4795,4795,0
20230706,164300,2045870450,4795,4795,4795,4795,0
20230706,164200,2045870450,4795,4795,4795,4795,0
20230706,164100,2045870450,4795,4795,4795,4795,0
20230706,164000,2045870450,4795,4795,4795,4795,0
20230706,163900,2045870450,4795,4795,4795,4795,0
20230706,163800,2045870450,4795,4795,4795,4795,0
20230706,163700,2045870450,4795,4795,4795,4795,0
20230706,163600,2045870450,4795,4795,4795,4795,0
20230706,163500,2045870450,4795,4795,4795,4795,0
20230706,163400,2045870450,4795,4795,4795,4795,0
20230706,163300,2045870450,4795,4795,4795,4795,0
20230706,163200,2045870450,4795,4795,4795,4795,2176
20230706,163100,2045870450,4795,4795,4795,4795,0
20230706,163000,2045870450,4795,4795,4795,4795,0
20230706,162900,2045870450,4795,4795,4795,4795,0
20230706,162800,2045870450,4795,4795,4795,4795,0
20230706,162700,2045870450,4795,4795,4795,4795,0
20230706,162600,2045870450,4795,4795,4795,4795,0
20230706,162500,2045870450,4795,4795,4795,4795,0
20230706,162400,2045870450,4795,4795,4795,4795,0
20230706,162300,2045870450,4795,4795,4795,4795,0
20230706,162200,2045870450,4795,4795,4795,4795,0
20230706,162100,2045870450,4795,4795,4795,4795,0
20230706,162000,2045870450,4795,4795,4795,4795,0
20230706,161900,2045870450,4795,4795,4795,4795,0
20230706,161800,2045870450,4795,4795,4795,4795,0
20230706,161700,2045870450,4795,4795,4795,4795,0
20230706,161600,2045870450,4795,4795,4795,4795,0
20230706,161500,2045870450,4795,4795,4795,4795,0
20230706,161400,2045870450,4795,4795,4795,4795,0
20230706,161300,2045870450,4795,4795,4795,4795,0
20230706,161200,2045870450,4795,4795,4795,4795,0
20230706,161100,2045870450,4795,4795,4795,4795,0
20230706,161000,2045870450,4795,4795,4795,4795,0
20230706,160900,2045870450,4795,4795,4795,4795,0
20230706,160800,2045870450,4795,4795,4795,4795,0
20230706,160700,2045870450,4795,4795,4795,4795,0
20230706,160600,2045870450,4795,4795,4795,4795,0
20230706,160500,2045870450,4795,4795,4795,4795,0
20230706,160400,2045870450,4795,4795,4795,4795,0
20230706,160300,2045870450,4795,4795,4795,4795,0
20230706,160200,2045870450,4795,4795,4795,4795,2176
20230706,160100,2045870450,4795,4795,4795,4795,0
20230706,160000,2045870450,4795,4795,4795,4795,0
20230706,155900,2045870450,4795,4795,4795,4795,0
20230706,155800,2045870450,4795,4795,4795,4795,0
20230706,155700,2045870450,4795,4795,4795,4795,0
20230706,155600,2045870450,4795,4795,4795,4795,0
20230706,155500,2045870450,4795,4795,4795,4795,0
20230706,155400,2045870450,4795,4795,4795,4795,0
20230706,155300,2045870450,4795,4795,4795,4795,0
20230706,155200,2045870450,4795,4795,4795,4795,0
20230706,155100,2045870450,4795,4795,4795,4795,0
20230706,155000,2045870450,4795,4795,4795,4795,0
20230706,154900,2045870450,4795,4795,4795,4795,0
20230706,154800,2045870450,4795,4795,4795,4795,0
20230706,154700,2045870450,4795,4795,4795,4795,0
20230706,154600,2045870450,4795,4795,4795,4795,0
20230706,154500,2045870450,4795,4795,4795,4795,0
20230706,154400,2045870450,4795,4795,4795,4795,0
20230706,154300,2045870450,4795,4795,4795,4795,0
20230706,154200,2045870450,4795,4795,4795,4795,0
20230706,154100,2045870450,4795,4795,4795,4795,0
20230706,154000,2045870450,4795,4795,4795,4795,0
20230706,153900,2045870450,4795,4795,4795,4795,0
20230706,153800,2045870450,4795,4795,4795,4795,0
20230706,153700,2045870450,4795,4795,4795,4795,0
20230706,153600,2045870450,4795,4795,4795,4795,0
20230706,153500,2045870450,4795,4795,4795,4795,0
20230706,153400,2045870450,4795,4795,4795,4795,0
20230706,153300,2045870450,4795,4795,4795,4795,0
20230706,153200,2045870450,4795,4795,4795,4795,2176
20230706,153100,2045870450,4795,4795,4795,4795,0
20230706,153000,2045870450,4795,4795,4795,4795,2176
20230706,152900,2035436530,4805,4805,4805,4805,0
20230706,152800,2035436530,4805,4805,4805,4805,0
20230706,152700,2035436530,4805,4805,4805,4805,0
20230706,152600,2035436530,4805,4805,4805,4805,0
20230706,152500,2035436530,4805,4805,4805,4805,0
20230706,152400,2035436530,4805,4805,4805,4805,0
20230706,152300,2035436530,4805,4805,4805,4805,0
20230706,152200,2035436530,4805,4805,4805,4805,0
20230706,152100,2035436530,4805,4805,4805,4805,0
20230706,152000,2035436530,4805,4805,4805,4805,0
20230706,151900,2035436530,4805,4800,4830,4800,560
20230706,151800,2032746010,4830,4830,4830,4830,8
20230706,151700,2032707370,4830,4805,4830,4805,129
20230706,151600,2032087375,4810,4810,4810,4810,217
20230706,151500,2031043605,4830,4810,4830,4800,180
20230706,151400,2030177985,4840,4820,4840,4810,380
20230706,151300,2028345875,4820,4825,4825,4820,271
20230706,151200,2027039310,4860,4820,4860,4820,604
20230706,151100,2024127000,4820,4800,4820,4800,1258
20230706,151000,2018087580,4800,4810,4810,4800,856
20230706,150900,2013973500,4810,4825,4825,4810,338
20230706,150800,2012344940,4825,4815,4825,4815,687
20230706,150700,2009035175,4805,4825,4825,4800,2630
20230706,150600,1996392145,4845,4830,4845,4820,1505
20230706,150500,1989132355,4825,4850,4850,4825,2936
20230706,150400,1974964830,4830,4850,4850,4830,279
20230706,150300,1973616820,4830,4830,4850,4830,656
20230706,150200,1970448220,4830,4830,4835,4830,646
20230706,150100,1967328035,4860,4860,4860,4860,31
20230706,150000,1967177375,4870,4855,4870,4835,39623
20230706,145900,1775038600,4880,4880,4880,4880,21
20230706,145800,1774936120,4880,4855,4880,4855,29
20230706,145700,1774794825,4855,4850,4860,4850,341
20230706,145600,1773139530,4850,4865,4865,4850,2480
20230706,145500,1761093705,4880,4880,4880,4880,0
20230706,145400,1761093705,4880,4880,4880,4880,704
20230706,145300,1757658185,4880,4880,4880,4880,0
20230706,145200,1757658185,4880,4870,4880,4870,921
20230706,145100,1753172865,4880,4880,4880,4880,184
20230706,145000,1752274945,4880,4880,4880,4880,0
20230706,144900,1752274945,4880,4880,4880,4880,35
20230706,144800,1752104145,4880,4880,4880,4880,1
20230706,144700,1752099265,4880,4880,4880,4880,35
20230706,144600,1751928465,4880,4880,4880,4880,404
20230706,144500,1749956945,4880,4855,4880,4855,277
20230706,144400,1748611810,4850,4875,4875,4850,4453
20230706,144300,1726960550,4870,4870,4870,4870,109
20230706,144200,1726429720,4870,4875,4875,4870,601
20230706,144100,1723502030,4885,4880,4885,4880,15
20230706,144000,1723428805,4880,4880,4880,4880,0
20230706,143900,1723428805,4880,4885,4885,4880,232
20230706,143800,1722296620,4885,4885,4885,4885,0
20230706,143700,1722296620,4885,4885,4885,4885,0
20230706,143600,1722296620,4885,4885,4885,4885,5
20230706,143500,1722272195,4885,4870,4885,4870,62
20230706,143400,1721970240,4885,4885,4885,4885,5
20230706,143300,1721945815,4870,4890,4890,4870,1462
20230706,143200,1714814080,4900,4890,4900,4890,21
20230706,143100,1714711380,4890,4900,4900,4890,742
20230706,143000,1711082645,4900,4895,4900,4895,30
20230706,142900,1710935745,4900,4905,4905,4900,121
20230706,142800,1710342345,4905,4905,4905,4905,0
20230706,142700,1710342345,4905,4905,4905,4905,2
20230706,142600,1710332535,4905,4890,4905,4890,278
20230706,142500,1708972815,4905,4890,4905,4890,110
20230706,142400,1708434900,4890,4890,4890,4890,62
20230706,142300,1708131720,4890,4890,4890,4890,1
20230706,142200,1708126830,4885,4885,4885,4885,41
20230706,142100,1707926545,4910,4910,4910,4910,0
20230706,142000,1707926545,4910,4910,4910,4910,0
20230706,141900,1707926545,4910,4910,4910,4910,0
20230706,141800,1707926545,4910,4890,4910,4890,2260
20230706,141700,1696854435,4900,4900,4900,4900,100
20230706,141600,1696364435,4900,4900,4900,4900,598
20230706,141500,1693434235,4900,4875,4900,4875,3112
20230706,141400,1678222170,4875,4875,4875,4875,604
20230706,141300,1675277670,4860,4875,4875,4860,506
20230706,141200,1672818420,4875,4865,4875,4865,567
20230706,141100,1670059915,4865,4875,4875,4860,505
20230706,141000,1667604290,4875,4860,4875,4855,664
20230706,140900,1664378110,4880,4870,4880,4855,753
20230706,140800,1660717415,4880,4880,4880,4880,0
20230706,140700,1660717415,4880,4880,4880,4880,0
20230706,140600,1660717415,4880,4865,4880,4865,64
20230706,140500,1660406025,4865,4880,4880,4865,768
20230706,140400,1656664550,4875,4875,4875,4875,734
20230706,140300,1653086300,4875,4875,4875,4875,0
20230706,140200,1653086300,4875,4875,4875,4875,0
20230706,140100,1653086300,4875,4875,4875,4875,0
20230706,140000,1653086300,4875,4875,4875,4875,0
20230706,135900,1653086300,4875,4875,4875,4875,50
20230706,135800,1652842550,4875,4875,4875,4875,4
20230706,135700,1652823050,4875,4860,4875,4850,4588
20230706,135600,1630566550,4875,4875,4875,4875,60
20230706,135500,1630274050,4880,4880,4880,4880,1
20230706,135400,1630269170,4880,4880,4880,4880,50
20230706,135300,1630025170,4880,4880,4880,4880,0
20230706,135200,1630025170,4880,4880,4880,4880,0
20230706,135100,1630025170,4880,4880,4880,4880,0
20230706,135000,1630025170,4880,4880,4880,4880,0
20230706,134900,1630025170,4880,4880,4880,4880,200
20230706,134800,1629049170,4880,4880,4880,4880,1
20230706,134700,1629044290,4885,4885,4885,4885,0
20230706,134600,1629044290,4885,4885,4885,4885,15
20230706,134500,1628971015,4855,4885,4885,4855,2909
20230706,134400,1614846880,4885,4885,4885,4885,603
20230706,134300,1611901225,4885,4885,4885,4885,105
20230706,134200,1611388300,4855,4875,4885,4855,575
20230706,134100,1608592495,4875,4880,4880,4875,2483
20230706,134000,1596482940,4880,4875,4880,4875,433
20230706,133900,1594370525,4875,4870,4875,4870,120
20230706,133800,1593785835,4870,4860,4870,4860,979
20230706,133700,1589023110,4860,4850,4860,4850,429
20230706,133600,1586941225,4850,4850,4850,4850,1
20230706,133500,1586936375,4860,4860,4860,4860,0
20230706,133400,1586936375,4860,4855,4860,4850,2010
20230706,133300,1577186645,4860,4850,4860,4850,97
20230706,133200,1576715995,4850,4850,4850,4850,1
20230706,133100,1576711145,4855,4855,4855,4855,117
20230706,133000,1576143110,4860,4855,4860,4855,952
20230706,132900,1571521125,4860,4860,4860,4860,414
20230706,132800,1569509085,4860,4860,4860,4860,0
20230706,132700,1569509085,4860,4855,4860,4855,362
20230706,132600,1567750030,4865,4860,4865,4860,900
20230706,132500,1563374530,4850,4855,4865,4850,2096
20230706,132400,1553202450,4860,4860,4860,4860,1
20230706,132300,1553197590,4865,4865,4865,4865,0
20230706,132200,1553197590,4865,4865,4865,4865,0
20230706,132100,1553197590,4865,4850,4865,4850,128
20230706,132000,1552575955,4855,4855,4855,4855,464
20230706,131900,1550323235,4855,4855,4855,4855,414
20230706,131800,1548313265,4855,4855,4855,4855,521
20230706,131700,1545783810,4870,4870,4870,4870,120
20230706,131600,1545199410,4875,4865,4875,4855,5096
20230706,131500,1520446635,4875,4865,4875,4865,89
20230706,131400,1520013390,4865,4865,4875,4865,68
20230706,131300,1519682470,4870,4870,4870,4870,20
20230706,131200,1519585070,4870,4870,4870,4870,109
20230706,131100,1519054240,4875,4870,4875,4870,55
20230706,131000,1518786365,4870,4870,4870,4870,20
20230706,130900,1518688965,4875,4870,4875,4870,397
20230706,130800,1516755525,4870,4870,4870,4870,6
20230706,130700,1516726305,4865,4865,4865,4865,0
20230706,130600,1516726305,4865,4870,4870,4865,636
20230706,130500,1513631110,4875,4875,4875,4875,4
20230706,130400,1513611610,4870,4870,4870,4870,20
20230706,130300,1513514210,4875,4875,4875,4875,10
20230706,130200,1513465460,4875,4875,4875,4875,14
20230706,130100,1513397210,4875,4875,4875,4875,29
20230706,130000,1513255835,4875,4860,4875,4860,84
20230706,125900,1512847295,4860,4860,4860,4860,49
20230706,125800,1512609155,4880,4880,4880,4880,0
20230706,125700,1512609155,4880,4860,4880,4860,13
20230706,125600,1512545775,4880,4855,4880,4855,872
20230706,125500,1508305290,4865,4865,4865,4865,400
20230706,125400,1506359290,4865,4865,4865,4865,3638
20230706,125300,1488660420,4870,4870,4870,4870,1152
20230706,125200,1483050180,4890,4890,4890,4890,27
20230706,125100,1482918150,4890,4870,4890,4870,65
20230706,125000,1482601560,4870,4875,4875,4870,1930
20230706,124900,1473201130,4890,4890,4890,4890,205
20230706,124800,1472198680,4890,4890,4890,4890,75
20230706,124700,1471831930,4890,4890,4890,4890,23
20230706,124600,1471719460,4890,4885,4890,4870,12
20230706,124500,1471660965,4865,4865,4865,4865,257
20230706,124400,1470410660,4900,4915,4915,4855,3599
20230706,124300,1452915805,4915,4915,4915,4915,0
20230706,124200,1452915805,4915,4915,4915,4915,10
20230706,124100,1452866655,4915,4900,4915,4900,59
20230706,124000,1452577385,4915,4885,4915,4885,439
20230706,123900,1450431970,4885,4875,4885,4860,7149
20230706,123800,1415664335,4875,4895,4895,4875,2479
20230706,123700,1403549790,4895,4900,4900,4895,501
20230706,123600,1401096700,4900,4910,4910,4895,689
20230706,123500,1397719955,4910,4910,4910,4910,0
20230706,123400,1397719955,4910,4910,4910,4910,169
20230706,123300,1396890165,4910,4900,4910,4895,329
20230706,123200,1395279120,4910,4900,4910,4900,663
20230706,123100,1392030380,4910,4920,4920,4900,4536
20230706,123000,1369775540,4920,4945,4945,4920,1534
20230706,122900,1362221565,4945,4945,4955,4920,9286
20230706,122800,1316274600,4945,4915,4945,4915,868
20230706,122700,1311987540,4915,4915,4940,4915,73
20230706,122600,1311628420,4940,4925,4940,4915,595
20230706,122500,1308693270,4940,4940,4940,4940,68
20230706,122400,1308357350,4945,4945,4945,4945,289
20230706,122300,1306928245,4945,4930,4945,4930,227
20230706,122200,1305805880,4925,4945,4945,4925,204
20230706,122100,1304799820,4945,4965,4965,4945,692
20230706,122000,1301372345,4965,4955,4970,4955,2795
20230706,121900,1287501410,4955,4955,4955,4950,843
20230706,121800,1283326845,4950,4940,4950,4940,1911
20230706,121700,1273879910,4940,4930,4940,4930,387
20230706,121600,1271970855,4935,4930,4935,4930,223
20230706,121500,1270871010,4925,4940,4940,4925,246
20230706,121400,1269656555,4940,4940,4940,4940,115
20230706,121300,1269088455,4940,4945,4945,4930,843
20230706,121200,1264924515,4940,4940,4940,4940,497
20230706,121100,1262469335,4940,4940,4940,4940,0
20230706,121000,1262469335,4940,4935,4940,4925,3006
20230706,120900,1247652955,4930,4920,4930,4920,2075
20230706,120800,1237437570,4920,4920,4920,4920,743
20230706,120700,1233782010,4920,4925,4925,4920,454
20230706,120600,1231546205,4925,4925,4925,4925,133
20230706,120500,1230891180,4930,4925,4930,4925,867
20230706,120400,1226618705,4925,4925,4925,4925,131
20230706,120300,1225973530,4920,4915,4920,4915,142
20230706,120200,1225275210,4915,4920,4920,4915,257
20230706,120100,1224010945,4925,4925,4925,4925,11
20230706,120000,1223956770,4930,4925,4930,4925,500
20230706,115900,1221493175,4925,4920,4925,4920,1227
20230706,115800,1215454335,4920,4930,4930,4920,333
20230706,115700,1213815740,4930,4930,4930,4930,61
20230706,115600,1213515010,4930,4925,4940,4925,577
20230706,115500,1210667810,4925,4920,4925,4920,352
20230706,115400,1208935180,4920,4920,4920,4920,24
20230706,115300,1208817100,4920,4925,4925,4920,113
20230706,115200,1208261025,4925,4925,4925,4925,0
20230706,115100,1208261025,4925,4900,4925,4900,802
20230706,115000,1204313075,4900,4910,4920,4900,1730
20230706,114900,1195832235,4905,4905,4905,4905,0
20230706,114800,1195832235,4905,4905,4910,4905,155
20230706,114700,1195071675,4905,4905,4905,4905,333
20230706,114600,1193438310,4905,4905,4905,4895,190
20230706,114500,1192507205,4910,4910,4910,4910,0
20230706,114400,1192507205,4910,4900,4910,4900,708
20230706,114300,1189036015,4910,4905,4910,4905,104
20230706,114200,1188525485,4920,4920,4920,4920,5
20230706,114100,1188500885,4920,4885,4920,4885,1896
20230706,114000,1179210175,4885,4945,4945,4880,5046
20230706,113900,1154372455,4930,4965,4980,4930,2755
20230706,113800,1140725785,4980,4900,4990,4875,6849
20230706,113700,1106905800,4900,4900,4900,4900,10
20230706,113600,1106856800,4905,4905,4905,4905,100
20230706,113500,1106366300,4905,4905,4905,4905,0
20230706,113400,1106366300,4905,4905,4905,4905,49
20230706,113300,1106125955,4870,4875,4875,4870,920
20230706,113200,1101641010,4910,4905,4910,4905,28
20230706,113100,1101503620,4905,4890,4905,4890,858
20230706,113000,1097307745,4905,4905,4905,4905,28
20230706,112900,1097170405,4905,4900,4905,4900,562
20230706,112800,1094414695,4905,4905,4905,4905,31
20230706,112700,1094262640,4905,4905,4905,4885,748
20230706,112600,1090607160,4905,4905,4905,4905,32
20230706,112500,1090450200,4905,4905,4905,4905,50
20230706,112400,1090204950,4900,4905,4905,4900,434
20230706,112300,1088077155,4905,4905,4905,4905,30
20230706,112200,1087930005,4905,4905,4905,4905,20
20230706,112100,1087831905,4905,4900,4905,4900,173
20230706,112000,1086983850,4900,4900,4900,4890,119
20230706,111900,1086400760,4900,4900,4900,4900,34
20230706,111800,1086234160,4900,4900,4900,4885,52
20230706,111700,1085979660,4900,4900,4905,4900,265
20230706,111600,1084681150,4900,4900,4900,4900,82
20230706,111500,1084279350,4900,4900,4900,4900,19
20230706,111400,1084186250,4900,4900,4900,4900,44
20230706,111300,1083970650,4885,4885,4905,4885,319
20230706,111200,1082411975,4910,4890,4920,4890,662
20230706,111100,1079166030,4890,4880,4890,4855,2148
20230706,111000,1068683635,4880,4855,4880,4855,849
20230706,110900,1064543015,4855,4855,4855,4855,400
20230706,110800,1062601015,4880,4865,4880,4855,928
20230706,110700,1058091710,4870,4880,4885,4870,1074
20230706,110600,1052845980,4885,4885,4885,4885,155
20230706,110500,1052088805,4885,4865,4885,4855,208
20230706,110400,1051077865,4870,4875,4875,4870,425
20230706,110300,1049007365,4890,4890,4890,4890,20
20230706,110200,1048909565,4890,4890,4890,4890,0
20230706,110100,1048909565,4890,4890,4890,4890,0
20230706,110000,1048909565,4890,4890,4890,4890,0
20230706,105900,1048909565,4890,4890,4890,4890,0
20230706,105800,1048909565,4890,4890,4890,4890,0
20230706,105700,1048909565,4890,4865,4890,4855,965
20230706,105600,1044222160,4865,4870,4870,4865,5669
20230706,105500,1016616750,4900,4900,4900,4900,0
20230706,105400,1016616750,4900,4900,4900,4900,128
20230706,105300,1015989550,4900,4880,4900,4870,805
20230706,105200,1012062155,4900,4885,4900,4880,304
20230706,105100,1010578055,4880,4885,4900,4880,235
20230706,105000,1009430945,4900,4900,4900,4900,0
20230706,104900,1009430945,4900,4900,4900,4900,0
20230706,104800,1009430945,4900,4900,4900,4900,0
20230706,104700,1009430945,4900,4900,4900,4900,3
20230706,104600,1009416245,4900,4900,4900,4885,211
20230706,104500,1008385295,4890,4890,4890,4890,100
20230706,104400,1007896295,4910,4910,4910,4910,214
20230706,104300,1006845555,4910,4910,4910,4910,0
20230706,104200,1006845555,4910,4910,4910,4910,1
20230706,104100,1006840645,4910,4895,4910,4895,210
20230706,104000,1005812680,4895,4895,4895,4890,1371
20230706,103900,999106635,4895,4890,4895,4890,154
20230706,103800,998353570,4895,4895,4895,4895,10
20230706,103700,998304620,4895,4895,4895,4895,10
20230706,103600,998255670,4895,4890,4895,4890,64
20230706,103500,997942705,4890,4880,4890,4870,230
20230706,103400,996819545,4880,4880,4880,4865,2386
20230706,103300,985194065,4895,4880,4895,4880,221
20230706,103200,984115075,4880,4895,4895,4880,1246
20230706,103100,978026975,4920,4895,4925,4895,291
20230706,103000,976600250,4920,4915,4920,4915,507
20230706,102900,974106965,4920,4900,4920,4890,2611
20230706,102800,961332355,4900,4930,4930,4900,565
20230706,102700,958560455,4910,4900,4910,4900,1423
20230706,102600,951584920,4900,4930,4935,4900,1842
20230706,102500,942512155,4930,4910,4940,4905,3625
20230706,102400,924726555,4945,4940,4945,4910,2349
20230706,102300,913120425,4945,4920,4945,4915,4668
20230706,102200,890062685,4935,4900,4935,4900,2104
20230706,102100,879725870,4905,4930,4940,4900,5202
20230706,102000,854164485,4940,4930,4940,4925,1426
20230706,101900,847133935,4940,4930,4945,4925,2025
20230706,101800,837151300,4945,4950,4950,4935,1920
20230706,101700,827673865,4950,4950,4950,4920,1915
20230706,101600,818202715,4950,4965,4965,4940,1218
20230706,101500,812180115,4950,4980,4980,4945,6314
20230706,101400,780912325,4980,5040,5040,4960,6691
20230706,101300,747543400,5040,4980,5040,4970,9704
20230706,101200,698970685,4970,4965,4970,4960,758
20230706,101100,695205265,4970,4970,4980,4970,416
20230706,101000,693136745,4970,4970,4980,4970,166
20230706,100900,692310475,4960,4970,4980,4960,764
20230706,100800,688516165,4970,4985,5000,4970,2707
20230706,100700,675030930,4985,4940,4990,4940,7936
20230706,100600,635711515,4905,4925,4945,4905,3716
20230706,100500,617412445,4920,4985,4995,4920,10316
20230706,100400,566384680,5010,4970,5030,4965,18853
20230706,100300,472246445,4970,4950,4970,4950,1981
20230706,100200,462417785,4945,4955,4960,4945,1023
20230706,100100,457353005,4955,4955,4955,4955,154
20230706,100000,456589935,4960,4950,4970,4945,2142
20230706,095900,445958225,4950,4925,4950,4925,4368
20230706,095800,424394515,4925,4915,4925,4910,536
20230706,095700,421760860,4930,4905,4935,4905,777
20230706,095600,417933665,4905,4935,4935,4905,440
20230706,095500,415766960,4900,4940,4940,4900,1347
20230706,095400,409163770,4920,4940,4945,4920,2492
20230706,095300,396867225,4945,4970,4970,4925,3818
20230706,095200,377977935,4970,4950,4970,4945,2645
20230706,095100,364881035,4950,4920,4960,4920,10039
20230706,095000,315302230,4920,4900,4920,4895,1596
20230706,094900,307473090,4905,4895,4905,4895,31
20230706,094800,307321245,4895,4910,4910,4895,537
20230706,094700,304688790,4915,4910,4915,4910,167
20230706,094600,303868565,4910,4885,4910,4885,1314
20230706,094500,297422475,4885,4910,4910,4885,52
20230706,094400,297168385,4930,4880,4930,4880,899
20230706,094300,292750235,4875,4870,4875,4870,586
20230706,094200,289896410,4870,4900,4900,4870,2129
20230706,094100,279487555,4905,4920,4920,4905,368
20230706,094000,277680465,4910,4920,4920,4910,2492
20230706,093900,265434005,4920,4920,4925,4920,1721
20230706,093800,256963315,4920,4905,4930,4905,6490
20230706,093700,225030355,4905,4895,4905,4895,323
20230706,093600,223446540,4910,4905,4910,4900,2930
20230706,093500,209069250,4905,4885,4910,4885,4167
20230706,093400,188687270,4870,4880,4890,4870,3103
20230706,093300,173527480,4880,4845,4880,4845,2786
20230706,093200,159977940,4845,4850,4850,4815,249
20230706,093100,158777545,4850,4810,4850,4810,2361
20230706,093000,147400095,4815,4815,4815,4815,378
20230706,092900,145580025,4815,4810,4815,4810,133
20230706,092800,144939815,4815,4795,4815,4790,1343
20230706,092700,138501070,4795,4795,4795,4795,1
20230706,092600,138496275,4820,4820,4820,4820,248
20230706,092500,137300915,4805,4830,4830,4805,350
20230706,092400,135617480,4815,4795,4815,4795,1539
20230706,092300,128225280,4795,4750,4795,4750,1010
20230706,092200,123396760,4760,4735,4760,4735,1389
20230706,092100,116810805,4735,4740,4740,4735,478
20230706,092000,114546340,4745,4740,4745,4700,10222
20230706,091900,66470925,4745,4740,4745,4740,500
20230706,091800,64100920,4740,4715,4740,4710,73
20230706,091700,63756785,4710,4710,4710,4710,40
20230706,091600,63568385,4710,4720,4745,4710,1760
20230706,091500,55274630,4720,4725,4725,4720,764
20230706,091400,51664980,4745,4745,4745,4745,1
20230706,091300,51660235,4730,4730,4730,4730,2251
20230706,091200,41013005,4730,4730,4730,4725,1710
20230706,091100,32926000,4730,4735,4735,4730,248
20230706,091000,31752935,4730,4750,4750,4730,270
20230706,090900,30474935,4745,4750,4750,4735,414
20230706,090800,28510660,4750,4750,4750,4750,97
20230706,090700,28049910,4765,4765,4765,4765,7
20230706,090600,28016555,4780,4780,4780,4750,1320
20230706,090500,21709955,4795,4795,4795,4795,0
20230706,090400,21709955,4795,4755,4795,4755,10
20230706,090300,21662080,4750,4745,4750,4745,527
20230706,090200,19160465,4740,4755,4755,4740,456
20230706,090100,16997315,4755,4810,4820,4755,2022
20230706,090000,7321430,4800,4850,4850,4800,1521