KissMeData/123750/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200200,1306277630,3740,3740,3740,3740,12724
20230706,200100,1306277630,3740,3740,3740,3740,0
20230706,200000,1306277630,3740,3740,3740,3740,0
20230706,195900,1306277630,3740,3740,3740,3740,0
20230706,195800,1306277630,3740,3740,3740,3740,0
20230706,195700,1306277630,3740,3740,3740,3740,0
20230706,195600,1306277630,3740,3740,3740,3740,0
20230706,195500,1306277630,3740,3740,3740,3740,0
20230706,195400,1306277630,3740,3740,3740,3740,0
20230706,195300,1306277630,3740,3740,3740,3740,0
20230706,195200,1306277630,3740,3740,3740,3740,0
20230706,195100,1306277630,3740,3740,3740,3740,0
20230706,195000,1306277630,3740,3740,3740,3740,0
20230706,194900,1306277630,3740,3740,3740,3740,0
20230706,194800,1306277630,3740,3740,3740,3740,0
20230706,194700,1306277630,3740,3740,3740,3740,0
20230706,194600,1306277630,3740,3740,3740,3740,0
20230706,194500,1306277630,3740,3740,3740,3740,0
20230706,194400,1306277630,3740,3740,3740,3740,0
20230706,194300,1306277630,3740,3740,3740,3740,0
20230706,194200,1306277630,3740,3740,3740,3740,0
20230706,194100,1306277630,3740,3740,3740,3740,0
20230706,194000,1306277630,3740,3740,3740,3740,0
20230706,193900,1306277630,3740,3740,3740,3740,0
20230706,193800,1306277630,3740,3740,3740,3740,0
20230706,193700,1306277630,3740,3740,3740,3740,0
20230706,193600,1306277630,3740,3740,3740,3740,0
20230706,193500,1306277630,3740,3740,3740,3740,0
20230706,193400,1306277630,3740,3740,3740,3740,0
20230706,193300,1306277630,3740,3740,3740,3740,0
20230706,193200,1306277630,3740,3740,3740,3740,12724
20230706,193100,1306277630,3740,3740,3740,3740,0
20230706,193000,1306277630,3740,3740,3740,3740,0
20230706,192900,1306277630,3740,3740,3740,3740,0
20230706,192800,1306277630,3740,3740,3740,3740,0
20230706,192700,1306277630,3740,3740,3740,3740,0
20230706,192600,1306277630,3740,3740,3740,3740,0
20230706,192500,1306277630,3740,3740,3740,3740,0
20230706,192400,1306277630,3740,3740,3740,3740,0
20230706,192300,1306277630,3740,3740,3740,3740,0
20230706,192200,1306277630,3740,3740,3740,3740,0
20230706,192100,1306277630,3740,3740,3740,3740,0
20230706,192000,1306277630,3740,3740,3740,3740,0
20230706,191900,1306277630,3740,3740,3740,3740,0
20230706,191800,1306277630,3740,3740,3740,3740,0
20230706,191700,1306277630,3740,3740,3740,3740,0
20230706,191600,1306277630,3740,3740,3740,3740,0
20230706,191500,1306277630,3740,3740,3740,3740,0
20230706,191400,1306277630,3740,3740,3740,3740,0
20230706,191300,1306277630,3740,3740,3740,3740,0
20230706,191200,1306277630,3740,3740,3740,3740,0
20230706,191100,1306277630,3740,3740,3740,3740,0
20230706,191000,1306277630,3740,3740,3740,3740,0
20230706,190900,1306277630,3740,3740,3740,3740,0
20230706,190800,1306277630,3740,3740,3740,3740,0
20230706,190700,1306277630,3740,3740,3740,3740,0
20230706,190600,1306277630,3740,3740,3740,3740,0
20230706,190500,1306277630,3740,3740,3740,3740,0
20230706,190400,1306277630,3740,3740,3740,3740,0
20230706,190300,1306277630,3740,3740,3740,3740,0
20230706,190200,1306277630,3740,3740,3740,3740,12724
20230706,190100,1306277630,3740,3740,3740,3740,0
20230706,190000,1306277630,3740,3740,3740,3740,0
20230706,185900,1306277630,3740,3740,3740,3740,0
20230706,185800,1306277630,3740,3740,3740,3740,0
20230706,185700,1306277630,3740,3740,3740,3740,0
20230706,185600,1306277630,3740,3740,3740,3740,0
20230706,185500,1306277630,3740,3740,3740,3740,0
20230706,185400,1306277630,3740,3740,3740,3740,0
20230706,185300,1306277630,3740,3740,3740,3740,0
20230706,185200,1306277630,3740,3740,3740,3740,0
20230706,185100,1306277630,3740,3740,3740,3740,0
20230706,185000,1306277630,3740,3740,3740,3740,0
20230706,184900,1306277630,3740,3740,3740,3740,0
20230706,184800,1306277630,3740,3740,3740,3740,0
20230706,184700,1306277630,3740,3740,3740,3740,0
20230706,184600,1306277630,3740,3740,3740,3740,0
20230706,184500,1306277630,3740,3740,3740,3740,0
20230706,184400,1306277630,3740,3740,3740,3740,0
20230706,184300,1306277630,3740,3740,3740,3740,0
20230706,184200,1306277630,3740,3740,3740,3740,0
20230706,184100,1306277630,3740,3740,3740,3740,0
20230706,184000,1306277630,3740,3740,3740,3740,0
20230706,183900,1306277630,3740,3740,3740,3740,0
20230706,183800,1306277630,3740,3740,3740,3740,0
20230706,183700,1306277630,3740,3740,3740,3740,0
20230706,183600,1306277630,3740,3740,3740,3740,0
20230706,183500,1306277630,3740,3740,3740,3740,0
20230706,183400,1306277630,3740,3740,3740,3740,0
20230706,183300,1306277630,3740,3740,3740,3740,0
20230706,183200,1306277630,3740,3740,3740,3740,12724
20230706,183100,1306277630,3740,3740,3740,3740,0
20230706,183000,1306277630,3740,3740,3740,3740,0
20230706,182900,1306277630,3740,3740,3740,3740,0
20230706,182800,1306277630,3740,3740,3740,3740,0
20230706,182700,1306277630,3740,3740,3740,3740,0
20230706,182600,1306277630,3740,3740,3740,3740,0
20230706,182500,1306277630,3740,3740,3740,3740,0
20230706,182400,1306277630,3740,3740,3740,3740,0
20230706,182300,1306277630,3740,3740,3740,3740,0
20230706,182200,1306277630,3740,3740,3740,3740,0
20230706,182100,1306277630,3740,3740,3740,3740,0
20230706,182000,1306277630,3740,3740,3740,3740,0
20230706,181900,1306277630,3740,3740,3740,3740,0
20230706,181800,1306277630,3740,3740,3740,3740,0
20230706,181700,1306277630,3740,3740,3740,3740,0
20230706,181600,1306277630,3740,3740,3740,3740,0
20230706,181500,1306277630,3740,3740,3740,3740,0
20230706,181400,1306277630,3740,3740,3740,3740,0
20230706,181300,1306277630,3740,3740,3740,3740,0
20230706,181200,1306277630,3740,3740,3740,3740,0
20230706,181100,1306277630,3740,3740,3740,3740,0
20230706,181000,1306277630,3740,3740,3740,3740,0
20230706,180900,1306277630,3740,3740,3740,3740,0
20230706,180800,1306277630,3740,3740,3740,3740,0
20230706,180700,1306277630,3740,3740,3740,3740,0
20230706,180600,1306277630,3740,3740,3740,3740,0
20230706,180500,1306277630,3740,3740,3740,3740,0
20230706,180400,1306277630,3740,3740,3740,3740,0
20230706,180300,1306277630,3740,3740,3740,3740,0
20230706,180200,1306277630,3740,3740,3740,3740,12724
20230706,180100,1306277630,3740,3740,3740,3740,0
20230706,180000,1306277630,3740,3740,3740,3740,0
20230706,175900,1306277630,3740,3740,3740,3740,0
20230706,175800,1306277630,3740,3740,3740,3740,0
20230706,175700,1306277630,3740,3740,3740,3740,0
20230706,175600,1306277630,3740,3740,3740,3740,0
20230706,175500,1306277630,3740,3740,3740,3740,0
20230706,175400,1306277630,3740,3740,3740,3740,0
20230706,175300,1306277630,3740,3740,3740,3740,0
20230706,175200,1306277630,3740,3740,3740,3740,0
20230706,175100,1306277630,3740,3740,3740,3740,0
20230706,175000,1306277630,3740,3740,3740,3740,0
20230706,174900,1306277630,3740,3740,3740,3740,0
20230706,174800,1306277630,3740,3740,3740,3740,0
20230706,174700,1306277630,3740,3740,3740,3740,0
20230706,174600,1306277630,3740,3740,3740,3740,0
20230706,174500,1306277630,3740,3740,3740,3740,0
20230706,174400,1306277630,3740,3740,3740,3740,0
20230706,174300,1306277630,3740,3740,3740,3740,0
20230706,174200,1306277630,3740,3740,3740,3740,0
20230706,174100,1306277630,3740,3740,3740,3740,0
20230706,174000,1306277630,3740,3740,3740,3740,0
20230706,173900,1306277630,3740,3740,3740,3740,0
20230706,173800,1306277630,3740,3740,3740,3740,0
20230706,173700,1306277630,3740,3740,3740,3740,0
20230706,173600,1306277630,3740,3740,3740,3740,0
20230706,173500,1306277630,3740,3740,3740,3740,0
20230706,173400,1306277630,3740,3740,3740,3740,0
20230706,173300,1306277630,3740,3740,3740,3740,0
20230706,173200,1306277630,3740,3740,3740,3740,12724
20230706,173100,1306277630,3740,3740,3740,3740,0
20230706,173000,1306277630,3740,3740,3740,3740,0
20230706,172900,1306277630,3740,3740,3740,3740,0
20230706,172800,1306277630,3740,3740,3740,3740,0
20230706,172700,1306277630,3740,3740,3740,3740,0
20230706,172600,1306277630,3740,3740,3740,3740,0
20230706,172500,1306277630,3740,3740,3740,3740,0
20230706,172400,1306277630,3740,3740,3740,3740,0
20230706,172300,1306277630,3740,3740,3740,3740,0
20230706,172200,1306277630,3740,3740,3740,3740,0
20230706,172100,1306277630,3740,3740,3740,3740,0
20230706,172000,1306277630,3740,3740,3740,3740,0
20230706,171900,1306277630,3740,3740,3740,3740,0
20230706,171800,1306277630,3740,3740,3740,3740,0
20230706,171700,1306277630,3740,3740,3740,3740,0
20230706,171600,1306277630,3740,3740,3740,3740,0
20230706,171500,1306277630,3740,3740,3740,3740,0
20230706,171400,1306277630,3740,3740,3740,3740,0
20230706,171300,1306277630,3740,3740,3740,3740,0
20230706,171200,1306277630,3740,3740,3740,3740,0
20230706,171100,1306277630,3740,3740,3740,3740,0
20230706,171000,1306277630,3740,3740,3740,3740,0
20230706,170900,1306277630,3740,3740,3740,3740,0
20230706,170800,1306277630,3740,3740,3740,3740,0
20230706,170700,1306277630,3740,3740,3740,3740,0
20230706,170600,1306277630,3740,3740,3740,3740,0
20230706,170500,1306277630,3740,3740,3740,3740,0
20230706,170400,1306277630,3740,3740,3740,3740,0
20230706,170300,1306277630,3740,3740,3740,3740,0
20230706,170200,1306277630,3740,3740,3740,3740,12724
20230706,170100,1306277630,3740,3740,3740,3740,0
20230706,170000,1306277630,3740,3740,3740,3740,0
20230706,165900,1306277630,3740,3740,3740,3740,0
20230706,165800,1306277630,3740,3740,3740,3740,0
20230706,165700,1306277630,3740,3740,3740,3740,0
20230706,165600,1306277630,3740,3740,3740,3740,0
20230706,165500,1306277630,3740,3740,3740,3740,0
20230706,165400,1306277630,3740,3740,3740,3740,0
20230706,165300,1306277630,3740,3740,3740,3740,0
20230706,165200,1306277630,3740,3740,3740,3740,0
20230706,165100,1306277630,3740,3740,3740,3740,0
20230706,165000,1306277630,3740,3740,3740,3740,0
20230706,164900,1306277630,3740,3740,3740,3740,0
20230706,164800,1306277630,3740,3740,3740,3740,0
20230706,164700,1306277630,3740,3740,3740,3740,0
20230706,164600,1306277630,3740,3740,3740,3740,0
20230706,164500,1306277630,3740,3740,3740,3740,0
20230706,164400,1306277630,3740,3740,3740,3740,0
20230706,164300,1306277630,3740,3740,3740,3740,0
20230706,164200,1306277630,3740,3740,3740,3740,0
20230706,164100,1306277630,3740,3740,3740,3740,0
20230706,164000,1306277630,3740,3740,3740,3740,0
20230706,163900,1306277630,3740,3740,3740,3740,0
20230706,163800,1306277630,3740,3740,3740,3740,0
20230706,163700,1306277630,3740,3740,3740,3740,0
20230706,163600,1306277630,3740,3740,3740,3740,0
20230706,163500,1306277630,3740,3740,3740,3740,0
20230706,163400,1306277630,3740,3740,3740,3740,0
20230706,163300,1306277630,3740,3740,3740,3740,0
20230706,163200,1306277630,3740,3740,3740,3740,12724
20230706,163100,1306277630,3740,3740,3740,3740,0
20230706,163000,1306277630,3740,3740,3740,3740,0
20230706,162900,1306277630,3740,3740,3740,3740,0
20230706,162800,1306277630,3740,3740,3740,3740,0
20230706,162700,1306277630,3740,3740,3740,3740,0
20230706,162600,1306277630,3740,3740,3740,3740,0
20230706,162500,1306277630,3740,3740,3740,3740,0
20230706,162400,1306277630,3740,3740,3740,3740,0
20230706,162300,1306277630,3740,3740,3740,3740,0
20230706,162200,1306277630,3740,3740,3740,3740,0
20230706,162100,1306277630,3740,3740,3740,3740,0
20230706,162000,1306277630,3740,3740,3740,3740,0
20230706,161900,1306277630,3740,3740,3740,3740,0
20230706,161800,1306277630,3740,3740,3740,3740,0
20230706,161700,1306277630,3740,3740,3740,3740,0
20230706,161600,1306277630,3740,3740,3740,3740,0
20230706,161500,1306277630,3740,3740,3740,3740,0
20230706,161400,1306277630,3740,3740,3740,3740,0
20230706,161300,1306277630,3740,3740,3740,3740,0
20230706,161200,1306277630,3740,3740,3740,3740,0
20230706,161100,1306277630,3740,3740,3740,3740,0
20230706,161000,1306277630,3740,3740,3740,3740,0
20230706,160900,1306277630,3740,3740,3740,3740,0
20230706,160800,1306277630,3740,3740,3740,3740,0
20230706,160700,1306277630,3740,3740,3740,3740,0
20230706,160600,1306277630,3740,3740,3740,3740,0
20230706,160500,1306277630,3740,3740,3740,3740,0
20230706,160400,1306277630,3740,3740,3740,3740,0
20230706,160300,1306277630,3740,3740,3740,3740,0
20230706,160200,1306277630,3740,3740,3740,3740,12724
20230706,160100,1306277630,3740,3740,3740,3740,0
20230706,160000,1306277630,3740,3740,3740,3740,0
20230706,155900,1306277630,3740,3740,3740,3740,0
20230706,155800,1306277630,3740,3740,3740,3740,0
20230706,155700,1306277630,3740,3740,3740,3740,0
20230706,155600,1306277630,3740,3740,3740,3740,0
20230706,155500,1306277630,3740,3740,3740,3740,0
20230706,155400,1306277630,3740,3740,3740,3740,0
20230706,155300,1306277630,3740,3740,3740,3740,0
20230706,155200,1306277630,3740,3740,3740,3740,0
20230706,155100,1306277630,3740,3740,3740,3740,0
20230706,155000,1306277630,3740,3740,3740,3740,0
20230706,154900,1306277630,3740,3740,3740,3740,0
20230706,154800,1306277630,3740,3740,3740,3740,0
20230706,154700,1306277630,3740,3740,3740,3740,0
20230706,154600,1306277630,3740,3740,3740,3740,0
20230706,154500,1306277630,3740,3740,3740,3740,0
20230706,154400,1306277630,3740,3740,3740,3740,0
20230706,154300,1306277630,3740,3740,3740,3740,0
20230706,154200,1306277630,3740,3740,3740,3740,0
20230706,154100,1306277630,3740,3740,3740,3740,0
20230706,154000,1306277630,3740,3740,3740,3740,0
20230706,153900,1306277630,3740,3740,3740,3740,0
20230706,153800,1306277630,3740,3740,3740,3740,0
20230706,153700,1306277630,3740,3740,3740,3740,0
20230706,153600,1306277630,3740,3740,3740,3740,0
20230706,153500,1306277630,3740,3740,3740,3740,0
20230706,153400,1306277630,3740,3740,3740,3740,0
20230706,153300,1306277630,3740,3740,3740,3740,0
20230706,153200,1306277630,3740,3740,3740,3740,12724
20230706,153100,1306277630,3740,3740,3740,3740,0
20230706,153000,1306277630,3740,3740,3740,3740,12724
20230706,152900,1258689870,3765,3765,3765,3765,0
20230706,152800,1258689870,3765,3765,3765,3765,0
20230706,152700,1258689870,3765,3765,3765,3765,0
20230706,152600,1258689870,3765,3765,3765,3765,0
20230706,152500,1258689870,3765,3765,3765,3765,0
20230706,152400,1258689870,3765,3765,3765,3765,0
20230706,152300,1258689870,3765,3765,3765,3765,0
20230706,152200,1258689870,3765,3765,3765,3765,0
20230706,152100,1258689870,3765,3765,3765,3765,0
20230706,152000,1258689870,3765,3765,3765,3765,0
20230706,151900,1258689870,3765,3750,3780,3750,904
20230706,151800,1255297800,3755,3755,3755,3755,0
20230706,151700,1255297800,3755,3755,3755,3750,11
20230706,151600,1255256520,3755,3755,3755,3750,151
20230706,151500,1254690015,3765,3780,3780,3765,85
20230706,151400,1254368790,3785,3760,3785,3760,1500
20230706,151300,1248713550,3760,3750,3765,3750,1033
20230706,151200,1244826540,3750,3745,3760,3745,11
20230706,151100,1244785220,3765,3750,3765,3735,2730
20230706,151000,1234576725,3750,3750,3750,3750,107
20230706,150900,1234175475,3765,3765,3765,3765,0
20230706,150800,1234175475,3765,3745,3765,3745,201
20230706,150700,1233419845,3760,3755,3760,3755,125
20230706,150600,1232950420,3760,3750,3765,3750,568
20230706,150500,1230820190,3765,3755,3765,3755,6
20230706,150400,1230797615,3765,3750,3765,3750,256
20230706,150300,1229834990,3760,3745,3760,3745,53
20230706,150200,1229635740,3765,3765,3765,3765,0
20230706,150100,1229635740,3765,3740,3765,3735,996
20230706,150000,1225900480,3745,3750,3750,3740,432
20230706,145900,1224283685,3750,3750,3755,3750,430
20230706,145800,1222670910,3755,3760,3760,3740,462
20230706,145700,1220942285,3735,3760,3760,3735,6426
20230706,145600,1196881515,3760,3765,3765,3760,341
20230706,145500,1195597965,3790,3770,3790,3765,1594
20230706,145400,1189593390,3770,3775,3775,3770,1720
20230706,145300,1183108255,3795,3780,3795,3775,386
20230706,145200,1181649545,3790,3785,3795,3780,678
20230706,145100,1179086420,3800,3785,3800,3775,556
20230706,145000,1176981740,3795,3795,3795,3775,228
20230706,144900,1176120520,3795,3785,3795,3775,383
20230706,144800,1174673665,3795,3775,3795,3775,168
20230706,144700,1174039270,3795,3775,3795,3770,214
20230706,144600,1173230995,3775,3780,3795,3775,42
20230706,144500,1173072055,3780,3780,3780,3780,134
20230706,144400,1172565535,3805,3775,3805,3775,401
20230706,144300,1171045000,3805,3770,3805,3770,1050
20230706,144200,1167079805,3775,3775,3775,3765,1100
20230706,144100,1162932245,3775,3780,3780,3775,107
20230706,144000,1162528315,3780,3780,3810,3780,697
20230706,143900,1159892760,3810,3780,3810,3780,200
20230706,143800,1159135670,3800,3790,3800,3780,806
20230706,143700,1156082040,3810,3785,3810,3785,184
20230706,143600,1155385200,3810,3790,3810,3790,201
20230706,143500,1154622530,3810,3810,3810,3785,322
20230706,143400,1153403250,3785,3785,3785,3785,158
20230706,143300,1152805220,3815,3790,3815,3790,277
20230706,143200,1151754265,3800,3805,3815,3795,339
20230706,143100,1150467325,3815,3815,3815,3795,178
20230706,143000,1149791395,3815,3790,3815,3790,207
20230706,142900,1149005805,3815,3815,3815,3815,0
20230706,142800,1149005805,3815,3795,3815,3795,226
20230706,142700,1148146825,3815,3790,3815,3790,168
20230706,142600,1147509860,3815,3795,3815,3790,212
20230706,142500,1146704400,3815,3810,3815,3790,239
20230706,142400,1145796675,3795,3795,3815,3795,376
20230706,142300,1144369560,3815,3795,3815,3795,157
20230706,142200,1143773635,3795,3795,3815,3790,233
20230706,142100,1142888330,3795,3795,3795,3795,1
20230706,142000,1142884535,3815,3810,3815,3795,314
20230706,141900,1141690370,3815,3785,3815,3785,351
20230706,141800,1140356065,3815,3790,3815,3790,185
20230706,141700,1139654310,3825,3815,3825,3810,200
20230706,141600,1138890830,3815,3785,3815,3785,255
20230706,141500,1137922955,3820,3785,3820,3785,621
20230706,141400,1135568850,3780,3790,3790,3780,73
20230706,141300,1135292495,3790,3790,3820,3785,251
20230706,141200,1134339225,3815,3815,3815,3785,181
20230706,141100,1133653780,3820,3790,3820,3785,225
20230706,141000,1132798685,3795,3795,3795,3795,6
20230706,140900,1132775915,3825,3795,3835,3790,400
20230706,140800,1131256545,3790,3820,3820,3790,100
20230706,140700,1130876935,3830,3785,3830,3785,284
20230706,140600,1129797280,3815,3800,3815,3790,500
20230706,140500,1127898720,3825,3830,3830,3825,18
20230706,140400,1127829820,3800,3830,3830,3800,172
20230706,140300,1127176160,3835,3805,3835,3795,664
20230706,140200,1124646975,3810,3815,3845,3810,1093
20230706,140100,1120457885,3810,3790,3815,3785,481
20230706,140000,1118631765,3790,3800,3800,3790,454
20230706,135900,1116910970,3815,3810,3815,3810,20
20230706,135800,1116834760,3790,3815,3815,3790,160
20230706,135700,1116228310,3815,3800,3820,3790,461
20230706,135600,1114474125,3810,3790,3810,3785,249
20230706,135500,1113529740,3820,3780,3825,3780,178
20230706,135400,1112856010,3840,3765,3850,3760,2690
20230706,135300,1102598535,3785,3770,3785,3760,213
20230706,135200,1101794530,3770,3770,3785,3765,239
20230706,135100,1100892455,3770,3775,3785,3770,47
20230706,135000,1100715170,3785,3770,3785,3770,158
20230706,134900,1100119480,3785,3760,3785,3760,450
20230706,134800,1098421785,3775,3765,3775,3760,363
20230706,134700,1097053875,3765,3760,3775,3760,208
20230706,134600,1096270995,3755,3760,3760,3755,20
20230706,134500,1096195855,3775,3765,3775,3755,265
20230706,134400,1095198655,3775,3760,3775,3760,254
20230706,134300,1094242425,3775,3760,3775,3755,320
20230706,134200,1093038170,3775,3760,3775,3760,362
20230706,134100,1091674185,3760,3770,3785,3760,496
20230706,134000,1089803435,3770,3760,3790,3760,276
20230706,133900,1088762615,3760,3770,3770,3760,85
20230706,133800,1088442565,3795,3765,3795,3760,782
20230706,133700,1085496150,3770,3770,3770,3770,5
20230706,133600,1085477300,3800,3765,3800,3760,2682
20230706,133500,1075380030,3765,3745,3765,3745,1079
20230706,133400,1071332190,3745,3755,3760,3745,1278
20230706,133300,1066538510,3755,3755,3755,3755,237
20230706,133200,1065648575,3760,3750,3760,3750,258
20230706,133100,1064680075,3760,3750,3760,3750,257
20230706,133000,1063715740,3755,3760,3760,3750,832
20230706,132900,1060591115,3760,3745,3760,3745,565
20230706,132800,1058469610,3745,3760,3765,3745,200
20230706,132700,1057718650,3740,3745,3765,3740,1015
20230706,132600,1053918465,3750,3750,3765,3740,4156
20230706,132500,1038369895,3770,3765,3770,3740,3208
20230706,132400,1026339885,3765,3755,3765,3755,555
20230706,132300,1024254360,3765,3765,3765,3765,20
20230706,132200,1024179060,3750,3760,3765,3750,644
20230706,132100,1021762405,3765,3755,3775,3745,358
20230706,132000,1020416510,3755,3760,3775,3750,3392
20230706,131900,1007674580,3775,3775,3780,3760,884
20230706,131800,1004347420,3785,3795,3800,3785,4
20230706,131700,1004332250,3800,3795,3800,3790,358
20230706,131600,1002973630,3765,3795,3800,3765,3361
20230706,131500,990296615,3785,3790,3800,3785,916
20230706,131400,986826720,3800,3805,3820,3795,73
20230706,131300,986548820,3825,3795,3825,3795,596
20230706,131200,984281115,3820,3790,3820,3790,162
20230706,131100,983667015,3825,3785,3830,3785,2576
20230706,131000,973869870,3785,3815,3820,3785,5498
20230706,130900,953002210,3815,3815,3825,3815,194
20230706,130800,952261440,3820,3800,3820,3800,167
20230706,130700,951626735,3825,3805,3825,3805,280
20230706,130600,950561230,3825,3810,3825,3805,240
20230706,130500,949647780,3825,3805,3825,3800,1191
20230706,130400,945120825,3835,3810,3835,3800,3760
20230706,130300,930812665,3815,3815,3840,3810,1531
20230706,130200,924977250,3815,3820,3840,3815,603
20230706,130100,922676550,3815,3830,3830,3815,381
20230706,130000,921220175,3840,3840,3840,3840,6
20230706,125900,921197135,3840,3835,3840,3820,40
20230706,125800,921044030,3840,3840,3840,3840,0
20230706,125700,921044030,3840,3825,3840,3820,421
20230706,125600,919434180,3835,3825,3835,3820,1527
20230706,125500,913600840,3845,3820,3845,3820,351
20230706,125400,912259545,3845,3825,3845,3825,270
20230706,125300,911224220,3845,3845,3845,3825,316
20230706,125200,910014200,3845,3845,3845,3845,86
20230706,125100,909683530,3845,3835,3845,3830,2766
20230706,125000,899061405,3825,3825,3825,3825,286
20230706,124900,897967455,3840,3840,3840,3835,50
20230706,124800,897775605,3825,3825,3825,3825,635
20230706,124700,895346730,3840,3840,3840,3840,10
20230706,124600,895308330,3845,3825,3845,3825,309
20230706,124500,894122325,3850,3825,3850,3825,150
20230706,124400,893546070,3825,3815,3825,3815,90
20230706,124300,893202270,3835,3835,3835,3835,10
20230706,124200,893163920,3815,3820,3840,3815,1376
20230706,124100,887913825,3845,3845,3845,3845,0
20230706,124000,887913825,3845,3825,3845,3815,210
20230706,123900,887112230,3840,3840,3840,3840,3
20230706,123800,887100710,3845,3845,3845,3845,0
20230706,123700,887100710,3845,3845,3845,3845,0
20230706,123600,887100710,3845,3845,3845,3845,0
20230706,123500,887100710,3845,3845,3845,3845,0
20230706,123400,887100710,3845,3820,3845,3815,188
20230706,123300,886382280,3850,3825,3850,3825,774
20230706,123200,883419530,3855,3805,3855,3805,3061
20230706,123100,871715410,3805,3805,3805,3805,670
20230706,123000,869166060,3805,3810,3810,3805,6305
20230706,122900,845153560,3815,3815,3815,3815,2331
20230706,122800,836260795,3820,3820,3825,3820,3459
20230706,122700,823047155,3825,3825,3825,3825,202
20230706,122600,822274505,3825,3825,3825,3825,0
20230706,122500,822274505,3825,3825,3825,3825,51
20230706,122400,822079430,3825,3825,3825,3825,289
20230706,122300,820974005,3825,3825,3825,3825,890
20230706,122200,817569755,3820,3820,3820,3820,1
20230706,122100,817565935,3820,3825,3830,3820,1112
20230706,122000,813315040,3825,3825,3825,3825,1070
20230706,121900,809222290,3825,3825,3825,3825,0
20230706,121800,809222290,3825,3825,3825,3825,243
20230706,121700,808292815,3825,3825,3825,3825,804
20230706,121600,805217515,3825,3825,3825,3825,131
20230706,121500,804716440,3830,3830,3830,3830,73
20230706,121400,804436850,3830,3830,3830,3825,1059
20230706,121300,800384790,3830,3835,3835,3830,1170
20230706,121200,795903680,3835,3840,3845,3835,901
20230706,121100,792444785,3840,3840,3840,3840,6
20230706,121000,792421745,3840,3830,3840,3825,368
20230706,120900,791012385,3830,3830,3830,3825,3181
20230706,120800,778833355,3840,3830,3840,3830,379
20230706,120700,777381665,3830,3840,3840,3830,590
20230706,120600,775120240,3840,3840,3840,3840,82
20230706,120500,774805360,3840,3845,3845,3840,210
20230706,120400,773998375,3845,3845,3845,3845,6
20230706,120300,773975305,3855,3840,3855,3840,201
20230706,120200,773203450,3855,3840,3855,3835,957
20230706,120100,769532165,3840,3835,3840,3835,3567
20230706,120000,755839165,3840,3840,3840,3840,145
20230706,115900,755282365,3835,3840,3840,3835,401
20230706,115800,753744305,3850,3835,3850,3830,1164
20230706,115700,749279815,3835,3835,3840,3835,2077
20230706,115600,741314360,3840,3845,3845,3840,613
20230706,115500,738960425,3845,3845,3845,3845,250
20230706,115400,737999175,3850,3850,3850,3850,0
20230706,115300,737999175,3850,3845,3850,3845,103
20230706,115200,737603125,3845,3845,3850,3845,304
20230706,115100,736434145,3850,3850,3850,3850,1
20230706,115000,736430295,3850,3850,3850,3850,0
20230706,114900,736430295,3850,3850,3850,3850,14
20230706,114800,736376395,3860,3860,3860,3860,10
20230706,114700,736337795,3860,3860,3860,3860,0
20230706,114600,736337795,3860,3850,3860,3845,993
20230706,114500,732516345,3855,3865,3870,3855,624
20230706,114400,730110110,3865,3865,3865,3865,10
20230706,114300,730071460,3855,3855,3865,3855,459
20230706,114200,728302005,3870,3855,3870,3855,445
20230706,114100,726581665,3855,3855,3855,3850,65
20230706,114000,726331205,3855,3860,3860,3850,34
20230706,113900,726200140,3860,3860,3860,3855,40
20230706,113800,726045905,3860,3860,3860,3860,7
20230706,113700,726018885,3865,3865,3865,3865,101
20230706,113600,725628520,3845,3860,3860,3840,5475
20230706,113500,704551220,3860,3865,3865,3860,3459
20230706,113400,691199265,3870,3865,3870,3860,821
20230706,113300,688029100,3865,3870,3870,3865,1874
20230706,113200,680785440,3870,3870,3870,3870,66
20230706,113100,680530020,3870,3870,3870,3865,1791
20230706,113000,673603090,3870,3870,3870,3865,1123
20230706,112900,669261180,3880,3880,3880,3880,1
20230706,112800,669257300,3880,3870,3880,3870,6
20230706,112700,669234070,3870,3870,3870,3870,1553
20230706,112600,663223960,3865,3870,3870,3865,312
20230706,112500,662018070,3870,3880,3880,3870,5362
20230706,112400,641254140,3880,3880,3880,3880,0
20230706,112300,641254140,3880,3880,3880,3880,0
20230706,112200,641254140,3880,3880,3880,3880,0
20230706,112100,641254140,3880,3880,3880,3880,0
20230706,112000,641254140,3880,3880,3880,3880,25
20230706,111900,641157140,3880,3880,3880,3880,323
20230706,111800,639903900,3880,3880,3880,3880,3
20230706,111700,639892260,3890,3890,3890,3890,0
20230706,111600,639892260,3890,3890,3890,3890,6
20230706,111500,639868920,3890,3890,3890,3890,14
20230706,111400,639814460,3890,3890,3890,3890,286
20230706,111300,638701920,3875,3895,3895,3875,140
20230706,111200,638158195,3890,3890,3890,3875,4328
20230706,111100,621350790,3895,3895,3895,3895,3
20230706,111000,621339105,3895,3890,3895,3890,82
20230706,110900,621019925,3890,3890,3890,3890,5
20230706,110800,621000475,3890,3890,3890,3890,101
20230706,110700,620607585,3890,3890,3890,3890,35
20230706,110600,620471435,3890,3890,3890,3890,692
20230706,110500,617779555,3890,3890,3890,3890,292
20230706,110400,616643675,3895,3895,3900,3895,208
20230706,110300,615832485,3895,3895,3895,3890,674
20230706,110200,613210460,3895,3905,3905,3895,3209
20230706,110100,600701930,3900,3910,3910,3900,3828
20230706,110000,585744115,3915,3930,3930,3915,3705
20230706,105900,571223770,3945,3940,3950,3930,2819
20230706,105800,560133240,3940,3920,3955,3920,13109
20230706,105700,508560750,3925,3905,3925,3905,4143
20230706,105600,492343980,3900,3900,3900,3900,0
20230706,105500,492343980,3900,3900,3900,3900,119
20230706,105400,491879880,3900,3900,3900,3900,205
20230706,105300,491080380,3895,3895,3900,3895,3368
20230706,105200,477962015,3895,3895,3895,3895,0
20230706,105100,477962015,3895,3900,3900,3895,981
20230706,105000,474140455,3895,3895,3895,3895,0
20230706,104900,474140455,3895,3905,3905,3895,1690
20230706,104800,467546865,3905,3910,3910,3905,29
20230706,104700,467433600,3910,3910,3910,3910,139
20230706,104600,466890110,3910,3910,3910,3910,250
20230706,104500,465912610,3910,3910,3910,3910,45
20230706,104400,465736660,3910,3910,3910,3910,510
20230706,104300,463742560,3910,3910,3910,3910,1
20230706,104200,463738650,3910,3910,3910,3910,0
20230706,104100,463738650,3910,3910,3910,3910,30
20230706,104000,463621350,3910,3910,3910,3910,183
20230706,103900,462905820,3910,3910,3910,3910,96
20230706,103800,462530460,3910,3915,3915,3910,86
20230706,103700,462194180,3910,3905,3910,3905,599
20230706,103600,459852135,3905,3905,3905,3905,0
20230706,103500,459852135,3905,3905,3905,3905,0
20230706,103400,459852135,3905,3905,3905,3905,0
20230706,103300,459852135,3905,3905,3905,3905,142
20230706,103200,459297625,3905,3905,3905,3905,0
20230706,103100,459297625,3905,3905,3905,3905,200
20230706,103000,458516625,3905,3905,3905,3905,0
20230706,102900,458516625,3905,3905,3905,3905,0
20230706,102800,458516625,3905,3905,3905,3905,191
20230706,102700,457770770,3905,3905,3905,3905,0
20230706,102600,457770770,3905,3905,3905,3905,0
20230706,102500,457770770,3905,3915,3915,3905,285
20230706,102400,456657330,3905,3905,3905,3905,1511
20230706,102300,450756875,3905,3905,3905,3905,974
20230706,102200,446953405,3905,3925,3930,3885,1784
20230706,102100,439974000,3920,3890,3920,3890,6141
20230706,102000,415958485,3880,3880,3880,3880,380
20230706,101900,414484085,3890,3880,3890,3880,3
20230706,101800,414472425,3885,3885,3885,3885,133
20230706,101700,413955720,3885,3885,3885,3885,50
20230706,101600,413761470,3885,3875,3885,3875,181
20230706,101500,413059380,3875,3875,3875,3875,639
20230706,101400,410583255,3880,3880,3880,3880,297
20230706,101300,409430895,3875,3880,3880,3875,700
20230706,101200,406717895,3875,3875,3880,3875,134
20230706,101100,406198110,3880,3880,3880,3880,171
20230706,101000,405534630,3890,3880,3890,3880,430
20230706,100900,403864220,3880,3880,3880,3880,1036
20230706,100800,399844540,3875,3875,3875,3875,853
20230706,100700,396539165,3880,3880,3880,3880,263
20230706,100600,395518725,3875,3875,3875,3875,887
20230706,100500,392081600,3875,3880,3880,3875,4378
20230706,100400,375112870,3875,3880,3880,3875,280
20230706,100300,374026945,3880,3880,3880,3880,0
20230706,100200,374026945,3880,3880,3880,3880,593
20230706,100100,371726105,3885,3890,3890,3885,56
20230706,100000,371508350,3890,3890,3890,3890,0
20230706,095900,371508350,3890,3890,3890,3890,0
20230706,095800,371508350,3890,3880,3890,3880,1764
20230706,095700,364663850,3880,3895,3895,3880,496
20230706,095600,362737620,3890,3885,3890,3885,66
20230706,095500,362481160,3890,3895,3895,3890,435
20230706,095400,360788790,3895,3895,3895,3895,56
20230706,095300,360570670,3895,3895,3895,3895,56
20230706,095200,360352550,3880,3900,3900,3880,56
20230706,095100,360134735,3900,3885,3900,3880,1801
20230706,095000,353111930,3890,3890,3890,3890,15
20230706,094900,353053580,3880,3885,3885,3880,421
20230706,094800,351419765,3885,3880,3885,3880,930
20230706,094700,347810920,3885,3885,3885,3885,57
20230706,094600,347589475,3885,3885,3885,3885,774
20230706,094500,344582485,3880,3885,3895,3880,1571
20230706,094400,338479780,3885,3895,3895,3885,294
20230706,094300,337337240,3885,3885,3885,3885,51
20230706,094200,337139105,3885,3895,3895,3885,980
20230706,094100,333325980,3895,3895,3895,3890,90
20230706,094000,332975530,3890,3890,3890,3890,1413
20230706,093900,327478960,3900,3905,3905,3900,663
20230706,093800,324893210,3905,3905,3905,3900,1331
20230706,093700,319699295,3900,3895,3900,3890,475
20230706,093600,317849675,3900,3895,3900,3895,204
20230706,093500,317055080,3895,3895,3895,3895,73
20230706,093400,316770745,3895,3880,3895,3880,192
20230706,093300,316023730,3880,3890,3890,3880,171
20230706,093200,315359455,3885,3890,3890,3880,1938
20230706,093100,307836735,3890,3905,3905,3890,1335
20230706,093000,302633525,3905,3915,3915,3905,450
20230706,092900,300875065,3915,3915,3920,3910,726
20230706,092800,298032885,3915,3915,3915,3910,479
20230706,092700,296159145,3915,3885,3915,3885,2195
20230706,092600,287598955,3880,3875,3880,3865,8926
20230706,092500,253019425,3870,3875,3875,3870,116
20230706,092400,252570495,3875,3875,3875,3875,333
20230706,092300,251280120,3880,3870,3880,3870,1432
20230706,092200,245736415,3875,3875,3875,3875,362
20230706,092100,244333665,3875,3870,3885,3870,353
20230706,092000,242966060,3870,3870,3875,3870,774
20230706,091900,239970220,3865,3865,3870,3865,1278
20230706,091800,235030745,3865,3865,3870,3860,2257
20230706,091700,226315905,3860,3870,3875,3860,3959
20230706,091600,211019860,3870,3885,3890,3865,3744
20230706,091500,196537090,3880,3875,3880,3870,1145
20230706,091400,192097995,3870,3875,3875,3870,539
20230706,091300,190011715,3875,3880,3880,3875,798
20230706,091200,186918965,3870,3880,3880,3870,3385
20230706,091100,173813085,3870,3880,3880,3870,2397
20230706,091000,164527140,3880,3895,3895,3880,3245
20230706,090900,151921300,3890,3895,3895,3890,2037
20230706,090800,143993645,3900,3900,3905,3890,1638
20230706,090700,137608140,3900,3910,3910,3900,695
20230706,090600,134892570,3920,3910,3920,3910,839
20230706,090500,131608405,3910,3910,3930,3905,1388
20230706,090400,126181610,3905,3905,3930,3895,7611
20230706,090300,96363475,3900,3885,3905,3880,2322
20230706,090200,87344460,3885,3890,3910,3880,3308
20230706,090100,74495560,3885,3890,3915,3880,2942
20230706,090000,63052835,3925,3900,3925,3880,15969