KissMeData/200470/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201100,3625104880,4095,4095,4095,4095,44123
20230704,201000,3625104880,4095,4095,4095,4095,0
20230704,200900,3625104880,4095,4095,4095,4095,0
20230704,200800,3625104880,4095,4095,4095,4095,0
20230704,200700,3625104880,4095,4095,4095,4095,0
20230704,200600,3625104880,4095,4095,4095,4095,0
20230704,200500,3625104880,4095,4095,4095,4095,0
20230704,200400,3625104880,4095,4095,4095,4095,0
20230704,200300,3625104880,4095,4095,4095,4095,0
20230704,200200,3625104880,4095,4095,4095,4095,0
20230704,200100,3625104880,4095,4095,4095,4095,0
20230704,200000,3625104880,4095,4095,4095,4095,0
20230704,195900,3625104880,4095,4095,4095,4095,0
20230704,195800,3625104880,4095,4095,4095,4095,0
20230704,195700,3625104880,4095,4095,4095,4095,0
20230704,195600,3625104880,4095,4095,4095,4095,0
20230704,195500,3625104880,4095,4095,4095,4095,0
20230704,195400,3625104880,4095,4095,4095,4095,0
20230704,195300,3625104880,4095,4095,4095,4095,0
20230704,195200,3625104880,4095,4095,4095,4095,0
20230704,195100,3625104880,4095,4095,4095,4095,0
20230704,195000,3625104880,4095,4095,4095,4095,0
20230704,194900,3625104880,4095,4095,4095,4095,0
20230704,194800,3625104880,4095,4095,4095,4095,0
20230704,194700,3625104880,4095,4095,4095,4095,0
20230704,194600,3625104880,4095,4095,4095,4095,0
20230704,194500,3625104880,4095,4095,4095,4095,0
20230704,194400,3625104880,4095,4095,4095,4095,0
20230704,194300,3625104880,4095,4095,4095,4095,0
20230704,194200,3625104880,4095,4095,4095,4095,0
20230704,194100,3625104880,4095,4095,4095,4095,44123
20230704,194000,3625104880,4095,4095,4095,4095,0
20230704,193900,3625104880,4095,4095,4095,4095,0
20230704,193800,3625104880,4095,4095,4095,4095,0
20230704,193700,3625104880,4095,4095,4095,4095,0
20230704,193600,3625104880,4095,4095,4095,4095,0
20230704,193500,3625104880,4095,4095,4095,4095,0
20230704,193400,3625104880,4095,4095,4095,4095,0
20230704,193300,3625104880,4095,4095,4095,4095,0
20230704,193200,3625104880,4095,4095,4095,4095,0
20230704,193100,3625104880,4095,4095,4095,4095,0
20230704,193000,3625104880,4095,4095,4095,4095,0
20230704,192900,3625104880,4095,4095,4095,4095,0
20230704,192800,3625104880,4095,4095,4095,4095,0
20230704,192700,3625104880,4095,4095,4095,4095,0
20230704,192600,3625104880,4095,4095,4095,4095,0
20230704,192500,3625104880,4095,4095,4095,4095,0
20230704,192400,3625104880,4095,4095,4095,4095,0
20230704,192300,3625104880,4095,4095,4095,4095,0
20230704,192200,3625104880,4095,4095,4095,4095,0
20230704,192100,3625104880,4095,4095,4095,4095,0
20230704,192000,3625104880,4095,4095,4095,4095,0
20230704,191900,3625104880,4095,4095,4095,4095,0
20230704,191800,3625104880,4095,4095,4095,4095,0
20230704,191700,3625104880,4095,4095,4095,4095,0
20230704,191600,3625104880,4095,4095,4095,4095,0
20230704,191500,3625104880,4095,4095,4095,4095,0
20230704,191400,3625104880,4095,4095,4095,4095,0
20230704,191300,3625104880,4095,4095,4095,4095,0
20230704,191200,3625104880,4095,4095,4095,4095,0
20230704,191100,3625104880,4095,4095,4095,4095,44123
20230704,191000,3625104880,4095,4095,4095,4095,0
20230704,190900,3625104880,4095,4095,4095,4095,0
20230704,190800,3625104880,4095,4095,4095,4095,0
20230704,190700,3625104880,4095,4095,4095,4095,0
20230704,190600,3625104880,4095,4095,4095,4095,0
20230704,190500,3625104880,4095,4095,4095,4095,0
20230704,190400,3625104880,4095,4095,4095,4095,0
20230704,190300,3625104880,4095,4095,4095,4095,0
20230704,190200,3625104880,4095,4095,4095,4095,0
20230704,190100,3625104880,4095,4095,4095,4095,0
20230704,190000,3625104880,4095,4095,4095,4095,0
20230704,185900,3625104880,4095,4095,4095,4095,0
20230704,185800,3625104880,4095,4095,4095,4095,0
20230704,185700,3625104880,4095,4095,4095,4095,0
20230704,185600,3625104880,4095,4095,4095,4095,0
20230704,185500,3625104880,4095,4095,4095,4095,0
20230704,185400,3625104880,4095,4095,4095,4095,0
20230704,185300,3625104880,4095,4095,4095,4095,0
20230704,185200,3625104880,4095,4095,4095,4095,0
20230704,185100,3625104880,4095,4095,4095,4095,0
20230704,185000,3625104880,4095,4095,4095,4095,0
20230704,184900,3625104880,4095,4095,4095,4095,0
20230704,184800,3625104880,4095,4095,4095,4095,0
20230704,184700,3625104880,4095,4095,4095,4095,0
20230704,184600,3625104880,4095,4095,4095,4095,0
20230704,184500,3625104880,4095,4095,4095,4095,0
20230704,184400,3625104880,4095,4095,4095,4095,0
20230704,184300,3625104880,4095,4095,4095,4095,0
20230704,184200,3625104880,4095,4095,4095,4095,0
20230704,184100,3625104880,4095,4095,4095,4095,44123
20230704,184000,3625104880,4095,4095,4095,4095,0
20230704,183900,3625104880,4095,4095,4095,4095,0
20230704,183800,3625104880,4095,4095,4095,4095,0
20230704,183700,3625104880,4095,4095,4095,4095,0
20230704,183600,3625104880,4095,4095,4095,4095,0
20230704,183500,3625104880,4095,4095,4095,4095,0
20230704,183400,3625104880,4095,4095,4095,4095,0
20230704,183300,3625104880,4095,4095,4095,4095,0
20230704,183200,3625104880,4095,4095,4095,4095,0
20230704,183100,3625104880,4095,4095,4095,4095,0
20230704,183000,3625104880,4095,4095,4095,4095,0
20230704,182900,3625104880,4095,4095,4095,4095,0
20230704,182800,3625104880,4095,4095,4095,4095,0
20230704,182700,3625104880,4095,4095,4095,4095,0
20230704,182600,3625104880,4095,4095,4095,4095,0
20230704,182500,3625104880,4095,4095,4095,4095,0
20230704,182400,3625104880,4095,4095,4095,4095,0
20230704,182300,3625104880,4095,4095,4095,4095,0
20230704,182200,3625104880,4095,4095,4095,4095,0
20230704,182100,3625104880,4095,4095,4095,4095,0
20230704,182000,3625104880,4095,4095,4095,4095,0
20230704,181900,3625104880,4095,4095,4095,4095,0
20230704,181800,3625104880,4095,4095,4095,4095,0
20230704,181700,3625104880,4095,4095,4095,4095,0
20230704,181600,3625104880,4095,4095,4095,4095,0
20230704,181500,3625104880,4095,4095,4095,4095,0
20230704,181400,3625104880,4095,4095,4095,4095,0
20230704,181300,3625104880,4095,4095,4095,4095,0
20230704,181200,3625104880,4095,4095,4095,4095,0
20230704,181100,3625104880,4095,4095,4095,4095,44123
20230704,181000,3625104880,4095,4095,4095,4095,0
20230704,180900,3625104880,4095,4095,4095,4095,0
20230704,180800,3625104880,4095,4095,4095,4095,0
20230704,180700,3625104880,4095,4095,4095,4095,0
20230704,180600,3625104880,4095,4095,4095,4095,0
20230704,180500,3625104880,4095,4095,4095,4095,0
20230704,180400,3625104880,4095,4095,4095,4095,0
20230704,180300,3625104880,4095,4095,4095,4095,0
20230704,180200,3625104880,4095,4095,4095,4095,0
20230704,180100,3625104880,4095,4095,4095,4095,0
20230704,180000,3625104880,4095,4095,4095,4095,0
20230704,175900,3625104880,4095,4095,4095,4095,0
20230704,175800,3625104880,4095,4095,4095,4095,0
20230704,175700,3625104880,4095,4095,4095,4095,0
20230704,175600,3625104880,4095,4095,4095,4095,0
20230704,175500,3625104880,4095,4095,4095,4095,0
20230704,175400,3625104880,4095,4095,4095,4095,0
20230704,175300,3625104880,4095,4095,4095,4095,0
20230704,175200,3625104880,4095,4095,4095,4095,0
20230704,175100,3625104880,4095,4095,4095,4095,0
20230704,175000,3625104880,4095,4095,4095,4095,0
20230704,174900,3625104880,4095,4095,4095,4095,0
20230704,174800,3625104880,4095,4095,4095,4095,0
20230704,174700,3625104880,4095,4095,4095,4095,0
20230704,174600,3625104880,4095,4095,4095,4095,0
20230704,174500,3625104880,4095,4095,4095,4095,0
20230704,174400,3625104880,4095,4095,4095,4095,0
20230704,174300,3625104880,4095,4095,4095,4095,0
20230704,174200,3625104880,4095,4095,4095,4095,0
20230704,174100,3625104880,4095,4095,4095,4095,44123
20230704,174000,3625104880,4095,4095,4095,4095,0
20230704,173900,3625104880,4095,4095,4095,4095,0
20230704,173800,3625104880,4095,4095,4095,4095,0
20230704,173700,3625104880,4095,4095,4095,4095,0
20230704,173600,3625104880,4095,4095,4095,4095,0
20230704,173500,3625104880,4095,4095,4095,4095,0
20230704,173400,3625104880,4095,4095,4095,4095,0
20230704,173300,3625104880,4095,4095,4095,4095,0
20230704,173200,3625104880,4095,4095,4095,4095,0
20230704,173100,3625104880,4095,4095,4095,4095,0
20230704,173000,3625104880,4095,4095,4095,4095,0
20230704,172900,3625104880,4095,4095,4095,4095,0
20230704,172800,3625104880,4095,4095,4095,4095,0
20230704,172700,3625104880,4095,4095,4095,4095,0
20230704,172600,3625104880,4095,4095,4095,4095,0
20230704,172500,3625104880,4095,4095,4095,4095,0
20230704,172400,3625104880,4095,4095,4095,4095,0
20230704,172300,3625104880,4095,4095,4095,4095,0
20230704,172200,3625104880,4095,4095,4095,4095,0
20230704,172100,3625104880,4095,4095,4095,4095,0
20230704,172000,3625104880,4095,4095,4095,4095,0
20230704,171900,3625104880,4095,4095,4095,4095,0
20230704,171800,3625104880,4095,4095,4095,4095,0
20230704,171700,3625104880,4095,4095,4095,4095,0
20230704,171600,3625104880,4095,4095,4095,4095,0
20230704,171500,3625104880,4095,4095,4095,4095,0
20230704,171400,3625104880,4095,4095,4095,4095,0
20230704,171300,3625104880,4095,4095,4095,4095,0
20230704,171200,3625104880,4095,4095,4095,4095,0
20230704,171100,3625104880,4095,4095,4095,4095,44123
20230704,171000,3625104880,4095,4095,4095,4095,0
20230704,170900,3625104880,4095,4095,4095,4095,0
20230704,170800,3625104880,4095,4095,4095,4095,0
20230704,170700,3625104880,4095,4095,4095,4095,0
20230704,170600,3625104880,4095,4095,4095,4095,0
20230704,170500,3625104880,4095,4095,4095,4095,0
20230704,170400,3625104880,4095,4095,4095,4095,0
20230704,170300,3625104880,4095,4095,4095,4095,0
20230704,170200,3625104880,4095,4095,4095,4095,0
20230704,170100,3625104880,4095,4095,4095,4095,0
20230704,170000,3625104880,4095,4095,4095,4095,0
20230704,165900,3625104880,4095,4095,4095,4095,0
20230704,165800,3625104880,4095,4095,4095,4095,0
20230704,165700,3625104880,4095,4095,4095,4095,0
20230704,165600,3625104880,4095,4095,4095,4095,0
20230704,165500,3625104880,4095,4095,4095,4095,0
20230704,165400,3625104880,4095,4095,4095,4095,0
20230704,165300,3625104880,4095,4095,4095,4095,0
20230704,165200,3625104880,4095,4095,4095,4095,0
20230704,165100,3625104880,4095,4095,4095,4095,0
20230704,165000,3625104880,4095,4095,4095,4095,0
20230704,164900,3625104880,4095,4095,4095,4095,0
20230704,164800,3625104880,4095,4095,4095,4095,0
20230704,164700,3625104880,4095,4095,4095,4095,0
20230704,164600,3625104880,4095,4095,4095,4095,0
20230704,164500,3625104880,4095,4095,4095,4095,0
20230704,164400,3625104880,4095,4095,4095,4095,0
20230704,164300,3625104880,4095,4095,4095,4095,0
20230704,164200,3625104880,4095,4095,4095,4095,0
20230704,164100,3625104880,4095,4095,4095,4095,44123
20230704,164000,3625104880,4095,4095,4095,4095,0
20230704,163900,3625104880,4095,4095,4095,4095,0
20230704,163800,3625104880,4095,4095,4095,4095,0
20230704,163700,3625104880,4095,4095,4095,4095,0
20230704,163600,3625104880,4095,4095,4095,4095,0
20230704,163500,3625104880,4095,4095,4095,4095,0
20230704,163400,3625104880,4095,4095,4095,4095,0
20230704,163300,3625104880,4095,4095,4095,4095,0
20230704,163200,3625104880,4095,4095,4095,4095,0
20230704,163100,3625104880,4095,4095,4095,4095,0
20230704,163000,3625104880,4095,4095,4095,4095,0
20230704,162900,3625104880,4095,4095,4095,4095,0
20230704,162800,3625104880,4095,4095,4095,4095,0
20230704,162700,3625104880,4095,4095,4095,4095,0
20230704,162600,3625104880,4095,4095,4095,4095,0
20230704,162500,3625104880,4095,4095,4095,4095,0
20230704,162400,3625104880,4095,4095,4095,4095,0
20230704,162300,3625104880,4095,4095,4095,4095,0
20230704,162200,3625104880,4095,4095,4095,4095,0
20230704,162100,3625104880,4095,4095,4095,4095,0
20230704,162000,3625104880,4095,4095,4095,4095,0
20230704,161900,3625104880,4095,4095,4095,4095,0
20230704,161800,3625104880,4095,4095,4095,4095,0
20230704,161700,3625104880,4095,4095,4095,4095,0
20230704,161600,3625104880,4095,4095,4095,4095,0
20230704,161500,3625104880,4095,4095,4095,4095,0
20230704,161400,3625104880,4095,4095,4095,4095,0
20230704,161300,3625104880,4095,4095,4095,4095,0
20230704,161200,3625104880,4095,4095,4095,4095,0
20230704,161100,3625104880,4095,4095,4095,4095,44123
20230704,161000,3625104880,4095,4095,4095,4095,0
20230704,160900,3625104880,4095,4095,4095,4095,0
20230704,160800,3625104880,4095,4095,4095,4095,0
20230704,160700,3625104880,4095,4095,4095,4095,0
20230704,160600,3625104880,4095,4095,4095,4095,0
20230704,160500,3625104880,4095,4095,4095,4095,0
20230704,160400,3625104880,4095,4095,4095,4095,0
20230704,160300,3625104880,4095,4095,4095,4095,0
20230704,160200,3625104880,4095,4095,4095,4095,0
20230704,160100,3625104880,4095,4095,4095,4095,0
20230704,160000,3625104880,4095,4095,4095,4095,0
20230704,155900,3625104880,4095,4095,4095,4095,0
20230704,155800,3625104880,4095,4095,4095,4095,0
20230704,155700,3625104880,4095,4095,4095,4095,0
20230704,155600,3625104880,4095,4095,4095,4095,0
20230704,155500,3625104880,4095,4095,4095,4095,0
20230704,155400,3625104880,4095,4095,4095,4095,0
20230704,155300,3625104880,4095,4095,4095,4095,0
20230704,155200,3625104880,4095,4095,4095,4095,0
20230704,155100,3625104880,4095,4095,4095,4095,0
20230704,155000,3625104880,4095,4095,4095,4095,0
20230704,154900,3625104880,4095,4095,4095,4095,0
20230704,154800,3625104880,4095,4095,4095,4095,0
20230704,154700,3625104880,4095,4095,4095,4095,0
20230704,154600,3625104880,4095,4095,4095,4095,0
20230704,154500,3625104880,4095,4095,4095,4095,0
20230704,154400,3625104880,4095,4095,4095,4095,0
20230704,154300,3625104880,4095,4095,4095,4095,0
20230704,154200,3625104880,4095,4095,4095,4095,0
20230704,154100,3625104880,4095,4095,4095,4095,44123
20230704,154000,3625104880,4095,4095,4095,4095,0
20230704,153900,3625104880,4095,4095,4095,4095,0
20230704,153800,3625104880,4095,4095,4095,4095,0
20230704,153700,3625104880,4095,4095,4095,4095,0
20230704,153600,3625104880,4095,4095,4095,4095,0
20230704,153500,3625104880,4095,4095,4095,4095,0
20230704,153400,3625104880,4095,4095,4095,4095,0
20230704,153300,3625104880,4095,4095,4095,4095,0
20230704,153200,3625104880,4095,4095,4095,4095,0
20230704,153100,3625104880,4095,4095,4095,4095,0
20230704,153000,3625104880,4095,4095,4095,4095,44123
20230704,152900,3444421195,4075,4075,4075,4075,0
20230704,152800,3444421195,4075,4075,4075,4075,0
20230704,152700,3444421195,4075,4075,4075,4075,0
20230704,152600,3444421195,4075,4075,4075,4075,0
20230704,152500,3444421195,4075,4075,4075,4075,0
20230704,152400,3444421195,4075,4075,4075,4075,0
20230704,152300,3444421195,4075,4075,4075,4075,0
20230704,152200,3444421195,4075,4075,4075,4075,0
20230704,152100,3444421195,4075,4075,4075,4075,0
20230704,152000,3444421195,4075,4075,4075,4075,0
20230704,151900,3444421195,4075,4075,4075,4070,20059
20230704,151800,3362689720,4075,4075,4075,4070,12348
20230704,151700,3312398090,4070,4070,4075,4065,20935
20230704,151600,3227151110,4070,4050,4070,4050,37117
20230704,151500,3076598460,4050,4045,4050,4045,10683
20230704,151400,3033344725,4035,4035,4035,4035,200
20230704,151300,3032537725,4045,4045,4045,4045,550
20230704,151200,3030312975,4045,4035,4045,4035,577
20230704,151100,3027981780,4045,4035,4045,4025,13745
20230704,151000,2972510345,4025,4030,4035,4025,3011
20230704,150900,2960382130,4030,4035,4035,4030,3911
20230704,150800,2944605745,4035,4030,4035,4030,807
20230704,150700,2941351040,4030,4035,4035,4030,94
20230704,150600,2940972170,4030,4030,4030,4030,429
20230704,150500,2939243300,4030,4025,4030,4025,347
20230704,150400,2937845700,4030,4025,4030,4025,429
20230704,150300,2936118475,4030,4030,4030,4030,95
20230704,150200,2935735625,4030,4030,4030,4025,462
20230704,150100,2933875485,4030,4045,4045,4025,1794
20230704,150000,2926644655,4045,4050,4050,4040,4291
20230704,145900,2909286650,4045,4045,4045,4045,945
20230704,145800,2905464125,4050,4045,4050,4045,300
20230704,145700,2904249155,4050,4050,4050,4050,147
20230704,145600,2903653805,4050,4040,4050,4040,183
20230704,145500,2902914385,4045,4050,4050,4045,16587
20230704,145400,2835740105,4050,4045,4050,4045,13
20230704,145300,2835687460,4045,4045,4050,4045,5811
20230704,145200,2812168590,4045,4045,4045,4045,2959
20230704,145100,2800199435,4045,4035,4045,4035,4132
20230704,145000,2783508795,4040,4030,4045,4030,3556
20230704,144900,2769146690,4035,4035,4035,4025,717
20230704,144800,2766253645,4035,4025,4040,4025,1651
20230704,144700,2759599010,4025,4040,4040,4025,2645
20230704,144600,2748925025,4040,4030,4040,4030,15343
20230704,144500,2687074870,4030,4005,4030,4005,28374
20230704,144400,2572837450,4005,4005,4005,4005,1589
20230704,144300,2566473505,4005,4005,4005,4005,12
20230704,144200,2566425445,4005,4005,4005,4005,224
20230704,144100,2565528325,4005,4005,4005,4005,152
20230704,144000,2564919565,4005,4005,4005,4005,313
20230704,143900,2563666000,4005,4005,4005,4005,2
20230704,143800,2563657990,4005,4005,4005,4005,2
20230704,143700,2563649980,4005,4000,4005,4000,12
20230704,143600,2563601940,3995,3995,3995,3995,97
20230704,143500,2563214425,3995,4005,4005,3995,6037
20230704,143400,2539088355,4000,4000,4000,4000,0
20230704,143300,2539088355,4000,4000,4000,4000,839
20230704,143200,2535732355,4000,4000,4000,4000,211
20230704,143100,2534888355,4000,4000,4000,4000,0
20230704,143000,2534888355,4000,4000,4000,4000,379
20230704,142900,2533372355,3995,3995,4010,3995,1204
20230704,142800,2528554195,3995,3995,3995,3995,98
20230704,142700,2528162685,3995,3995,3995,3995,0
20230704,142600,2528162685,3995,3995,3995,3995,0
20230704,142500,2528162685,3995,4000,4000,3995,19
20230704,142400,2528086710,4000,3995,4000,3995,414
20230704,142300,2526432755,3995,3995,3995,3995,0
20230704,142200,2526432755,3995,3995,3995,3995,1062
20230704,142100,2522190065,3995,3995,3995,3995,636
20230704,142000,2519649245,3995,4000,4000,3995,510
20230704,141900,2517609335,4000,4000,4000,4000,16
20230704,141800,2517545335,4000,4000,4000,4000,14
20230704,141700,2517489335,4005,4000,4005,4000,397
20230704,141600,2515899630,3995,3995,3995,3995,101
20230704,141500,2515496135,4005,4005,4015,4005,209
20230704,141400,2514659065,4000,3995,4005,3995,1101
20230704,141300,2510256520,3995,3995,3995,3995,170
20230704,141200,2509577370,4005,4005,4005,3995,23
20230704,141100,2509485265,3995,3995,3995,3995,120
20230704,141000,2509005865,3995,4000,4005,3995,5199
20230704,140900,2488211295,4000,4005,4005,4000,2040
20230704,140800,2480051095,4005,4005,4005,4005,1390
20230704,140700,2474484145,4005,4005,4005,4005,295
20230704,140600,2473302670,4005,4005,4005,4005,0
20230704,140500,2473302670,4005,4005,4005,4005,1001
20230704,140400,2469293665,4005,4010,4010,4005,1354
20230704,140300,2463867795,4010,4015,4025,4010,2604
20230704,140200,2453415755,4020,4020,4025,4020,2352
20230704,140100,2443960190,4025,4025,4025,4025,362
20230704,140000,2442503140,4025,4025,4025,4025,10
20230704,135900,2442462890,4025,4020,4025,4020,150
20230704,135800,2441859260,4020,4020,4020,4020,129
20230704,135700,2441340680,4020,4025,4025,4020,28
20230704,135600,2441228110,4030,4030,4030,4030,771
20230704,135500,2438120980,4030,4030,4030,4025,6
20230704,135400,2438096820,4020,4020,4020,4020,174
20230704,135300,2437397340,4030,4025,4030,4020,119
20230704,135200,2436918330,4040,4040,4040,4040,0
20230704,135100,2436918330,4040,4040,4040,4040,30
20230704,135000,2436797130,4040,4035,4040,4030,434
20230704,134900,2435046180,4035,4035,4035,4020,924
20230704,134800,2431324540,4030,4030,4030,4030,0
20230704,134700,2431324540,4030,4035,4035,4030,408
20230704,134600,2429680275,4035,4035,4035,4035,1091
20230704,134500,2425278090,4030,4030,4030,4030,338
20230704,134400,2423915950,4030,4030,4030,4030,2000
20230704,134300,2415855950,4030,4030,4030,4030,1
20230704,134200,2415851920,4030,4025,4030,4025,650
20230704,134100,2413232520,4025,4030,4030,4025,1633
20230704,134000,2406653240,4040,4040,4045,4040,706
20230704,133900,2403800995,4045,4045,4045,4045,50
20230704,133800,2403598745,4045,4040,4045,4040,3001
20230704,133700,2391474700,4040,4040,4040,4040,449
20230704,133600,2389660740,4050,4050,4050,4050,100
20230704,133500,2389255740,4050,4050,4050,4050,101
20230704,133400,2388846690,4050,4050,4050,4050,219
20230704,133300,2387959740,4050,4050,4055,4050,2534
20230704,133200,2377697035,4050,4055,4055,4050,1461
20230704,133100,2371779885,4050,4055,4055,4050,200
20230704,133000,2370969535,4055,4060,4060,4055,2928
20230704,132900,2359084355,4060,4060,4060,4060,468
20230704,132800,2357184275,4050,4065,4065,4050,1851
20230704,132700,2349686960,4050,4060,4065,4050,7383
20230704,132600,2319693180,4065,4060,4065,4060,2316
20230704,132500,2310290100,4060,4055,4065,4055,9464
20230704,132400,2271838125,4065,4060,4065,4055,3453
20230704,132300,2257812485,4060,4040,4060,4040,15983
20230704,132200,2193108230,4040,4035,4040,4030,2410
20230704,132100,2183382920,4035,4020,4035,4020,16184
20230704,132000,2118192840,4015,4015,4015,4015,0
20230704,131900,2118192840,4015,4005,4015,4005,606
20230704,131800,2115761550,4000,4000,4000,4000,658
20230704,131700,2113129550,4010,4010,4010,4010,162
20230704,131600,2112479930,4010,4010,4010,4010,11
20230704,131500,2112435820,4000,4000,4005,4000,183
20230704,131400,2111703790,4015,4015,4015,4015,15
20230704,131300,2111643565,4015,4015,4015,4015,13
20230704,131200,2111591370,4020,4020,4020,4020,0
20230704,131100,2111591370,4020,4020,4020,4020,0
20230704,131000,2111591370,4020,4010,4020,4010,801
20230704,130900,2108371380,4000,4000,4000,4000,1006
20230704,130800,2104347380,4000,4005,4005,4000,4700
20230704,130700,2085541260,4025,4015,4025,4015,1015
20230704,130600,2081457875,4020,4005,4020,4000,1049
20230704,130500,2077256850,4005,4010,4010,4005,4003
20230704,130400,2061221740,4020,4020,4020,4020,1100
20230704,130300,2056799740,4010,4025,4025,4010,742
20230704,130200,2053813205,4025,4025,4025,4025,504
20230704,130100,2051784605,4025,4025,4025,4015,3060
20230704,130000,2039474340,4030,4030,4030,4030,50
20230704,125900,2039272840,4030,4030,4030,4025,107
20230704,125800,2038842130,4025,4025,4025,4025,3404
20230704,125700,2025141030,4025,4025,4025,4025,999
20230704,125600,2021120055,4030,4025,4030,4025,445
20230704,125500,2019328615,4025,4025,4030,4025,1680
20230704,125400,2012565965,4025,4020,4025,4020,1885
20230704,125300,2004978915,4020,4025,4025,4010,720
20230704,125200,2002082085,4020,4020,4025,4020,327
20230704,125100,2000767160,4010,4015,4020,4010,982
20230704,125000,1996822085,4015,4015,4015,4010,686
20230704,124900,1994068295,4015,4010,4015,4010,900
20230704,124800,1990458795,4010,4010,4010,4010,994
20230704,124700,1986472855,4005,4005,4010,4005,1084
20230704,124600,1982131430,4005,4015,4015,4005,1868
20230704,124500,1974644660,4015,4015,4015,4015,505
20230704,124400,1972617085,4020,4010,4020,4010,647
20230704,124300,1970017615,4020,4010,4020,4010,521
20230704,124200,1967924905,4010,4005,4010,4005,10501
20230704,124100,1925868395,4020,4020,4020,4010,1878
20230704,124000,1918333830,4020,4025,4025,4020,1873
20230704,123900,1910798130,4030,4030,4030,4020,1688
20230704,123800,1904002990,4030,4020,4035,4020,3079
20230704,123700,1891614160,4020,4010,4020,4010,2484
20230704,123600,1881637040,4010,3990,4010,3990,24125
20230704,123500,1785086110,3990,3985,3990,3985,1025
20230704,123400,1780996460,3990,3985,3990,3985,790
20230704,123300,1777848285,3980,3980,3980,3980,1379
20230704,123200,1772359865,3980,3980,3980,3980,152
20230704,123100,1771754905,3980,3975,3980,3975,235
20230704,123000,1770820730,3975,3975,3975,3975,0
20230704,122900,1770820730,3975,3980,3980,3975,512
20230704,122800,1768783530,3980,3980,3980,3980,1
20230704,122700,1768779550,3980,3980,3980,3980,1393
20230704,122600,1763235410,3985,3985,3985,3985,110
20230704,122500,1762797060,3985,3985,3985,3985,1500
20230704,122400,1756819560,3985,3985,3985,3985,0
20230704,122300,1756819560,3985,3970,3985,3970,2903
20230704,122200,1745273410,3965,3960,3965,3960,2325
20230704,122100,1736059745,3950,3950,3950,3950,10
20230704,122000,1736020245,3950,3950,3960,3950,312
20230704,121900,1734787755,3950,3955,3955,3950,177
20230704,121800,1734088570,3955,3955,3955,3955,426
20230704,121700,1732403740,3955,3960,3960,3955,948
20230704,121600,1728652780,3960,3960,3960,3960,320
20230704,121500,1727385580,3960,3960,3960,3960,0
20230704,121400,1727385580,3960,3955,3960,3955,301
20230704,121300,1726195120,3955,3955,3955,3955,403
20230704,121200,1724601255,3955,3955,3955,3955,2
20230704,121100,1724593345,3955,3955,3955,3955,1
20230704,121000,1724589390,3950,3950,3950,3950,36
20230704,120900,1724447190,3955,3955,3955,3955,0
20230704,120800,1724447190,3955,3955,3955,3955,100
20230704,120700,1724051690,3945,3955,3955,3945,2501
20230704,120600,1714172535,3955,3950,3955,3950,92
20230704,120500,1713808905,3950,3955,3955,3950,1259
20230704,120400,1708830220,3955,3955,3955,3955,0
20230704,120300,1708830220,3955,3955,3955,3955,1395
20230704,120200,1703312995,3955,3955,3955,3955,9
20230704,120100,1703277400,3955,3955,3960,3955,570
20230704,120000,1701021545,3960,3960,3960,3960,0
20230704,115900,1701021545,3960,3960,3960,3960,100
20230704,115800,1700625545,3960,3960,3960,3960,0
20230704,115700,1700625545,3960,3960,3960,3960,0
20230704,115600,1700625545,3960,3960,3960,3960,30
20230704,115500,1700506745,3950,3950,3950,3950,0
20230704,115400,1700506745,3950,3950,3950,3950,10
20230704,115300,1700467245,3955,3955,3955,3955,100
20230704,115200,1700071745,3950,3950,3950,3950,0
20230704,115100,1700071745,3950,3950,3950,3950,0
20230704,115000,1700071745,3950,3950,3950,3950,519
20230704,114900,1698021695,3950,3950,3950,3950,1001
20230704,114800,1694067745,3945,3945,3945,3945,0
20230704,114700,1694067745,3945,3945,3945,3945,0
20230704,114600,1694067745,3945,3950,3950,3945,1580
20230704,114500,1687830170,3950,3950,3950,3950,12
20230704,114400,1687782770,3950,3960,3960,3950,1158
20230704,114300,1683202790,3960,3960,3960,3960,0
20230704,114200,1683202790,3960,3960,3960,3960,0
20230704,114100,1683202790,3960,3960,3960,3960,400
20230704,114000,1681618790,3960,3960,3960,3960,2
20230704,113900,1681610870,3960,3960,3960,3960,10
20230704,113800,1681571270,3960,3960,3960,3960,151
20230704,113700,1680973310,3960,3960,3960,3960,9
20230704,113600,1680937670,3955,3955,3955,3955,0
20230704,113500,1680937670,3955,3955,3955,3955,5
20230704,113400,1680917895,3955,3955,3955,3955,0
20230704,113300,1680917895,3955,3955,3955,3955,0
20230704,113200,1680917895,3955,3955,3960,3955,981
20230704,113100,1677038035,3960,3960,3960,3960,100
20230704,113000,1676642035,3960,3965,3965,3960,7
20230704,112900,1676614310,3965,3965,3965,3965,213
20230704,112800,1675769765,3965,3960,3965,3960,205
20230704,112700,1674957190,3955,3955,3955,3955,4
20230704,112600,1674941370,3960,3960,3960,3950,2992
20230704,112500,1663112040,3960,3960,3960,3960,0
20230704,112400,1663112040,3960,3965,3965,3960,1349
20230704,112300,1657763370,3965,3965,3970,3965,1133
20230704,112200,1653269690,3965,3960,3965,3960,3160
20230704,112100,1640742860,3960,3960,3960,3960,121
20230704,112000,1640263700,3955,3960,3960,3955,4279
20230704,111900,1623333865,3955,3955,3955,3955,914
20230704,111800,1619718995,3950,3950,3950,3950,3
20230704,111700,1619707145,3950,3950,3950,3950,0
20230704,111600,1619707145,3950,3945,3950,3945,1246
20230704,111500,1614791670,3945,3945,3945,3945,300
20230704,111400,1613608170,3955,3950,3955,3950,167
20230704,111300,1612948510,3950,3950,3950,3950,0
20230704,111200,1612948510,3950,3950,3950,3950,0
20230704,111100,1612948510,3950,3950,3950,3950,10
20230704,111000,1612909010,3935,3930,3935,3930,316
20230704,110900,1611665880,3930,3945,3950,3930,350
20230704,110800,1610288540,3925,3945,3945,3925,2501
20230704,110700,1600471015,3920,3925,3925,3920,330
20230704,110600,1599176820,3915,3935,3935,3915,15018
20230704,110500,1540314325,3935,3935,3935,3935,5
20230704,110400,1540294650,3935,3935,3935,3935,0
20230704,110300,1540294650,3935,3935,3935,3935,400
20230704,110200,1538720650,3935,3950,3950,3935,3000
20230704,110100,1526913160,3960,3960,3960,3960,313
20230704,110000,1525673680,3960,3960,3960,3960,362
20230704,105900,1524240160,3940,3940,3940,3940,1009
20230704,105800,1520264700,3940,3950,3950,3940,1000
20230704,105700,1516323795,3955,3960,3960,3955,320
20230704,105600,1515057595,3960,3960,3960,3960,17
20230704,105500,1514990275,3960,3960,3960,3960,50
20230704,105400,1514792275,3960,3960,3960,3940,2681
20230704,105300,1504197560,3965,3965,3965,3965,0
20230704,105200,1504197560,3965,3965,3965,3965,25
20230704,105100,1504098435,3965,3965,3965,3965,0
20230704,105000,1504098435,3965,3965,3965,3965,105
20230704,104900,1503682110,3965,3965,3965,3965,499
20230704,104800,1501703575,3965,3965,3965,3965,6
20230704,104700,1501679785,3970,3970,3970,3970,22
20230704,104600,1501592445,3970,3965,3970,3965,1090
20230704,104500,1497269430,3965,3965,3965,3965,1172
20230704,104400,1492622450,3965,3950,3965,3950,4481
20230704,104300,1474881960,3950,3950,3950,3950,188
20230704,104200,1474139360,3950,3935,3950,3935,2241
20230704,104100,1465298810,3925,3925,3925,3925,4
20230704,104000,1465283110,3920,3955,3955,3920,16713
20230704,103900,1399657640,3955,3955,3955,3945,511
20230704,103800,1397636650,3960,3960,3960,3960,44
20230704,103700,1397462410,3935,3940,3940,3935,100
20230704,103600,1397068865,3930,3935,3935,3930,2197
20230704,103500,1388424950,3935,3935,3935,3930,2592
20230704,103400,1378225580,3935,3945,3945,3930,24737
20230704,103300,1280858325,3950,3960,3960,3950,150
20230704,103200,1280265325,3960,3960,3960,3960,0
20230704,103100,1280265325,3960,3945,3960,3945,34
20230704,103000,1280130715,3965,3965,3965,3965,670
20230704,102900,1277474165,3965,3955,3965,3945,8394
20230704,102800,1244329350,3955,3965,3965,3955,15727
20230704,102700,1182063845,3965,3965,3965,3960,1438
20230704,102600,1176366175,3965,3965,3965,3960,8519
20230704,102500,1142625125,3970,3970,3970,3970,301
20230704,102400,1141430155,3965,3965,3965,3965,1513
20230704,102300,1135431110,3970,3970,3970,3970,508
20230704,102200,1133414350,3970,3970,3970,3970,25
20230704,102100,1133315100,3970,3965,3970,3965,1596
20230704,102000,1126981960,3965,3975,3975,3965,3136
20230704,101900,1114545620,3970,3970,3970,3970,650
20230704,101800,1111965120,3970,3975,3975,3970,2535
20230704,101700,1101900670,3980,3985,3985,3980,2031
20230704,101600,1093807290,3990,3990,3990,3990,295
20230704,101500,1092630240,3990,3990,3990,3990,505
20230704,101400,1090615290,3995,3995,3995,3995,413
20230704,101300,1088965355,3995,3990,3995,3990,64
20230704,101200,1088709775,3995,3995,3995,3995,4
20230704,101100,1088693795,4000,4000,4000,3965,19074
20230704,101000,1012909695,4000,3980,4000,3980,60
20230704,100900,1012670695,4000,3990,4000,3990,4200
20230704,100800,995900695,3990,3995,3995,3990,2182
20230704,100700,987191965,4000,3990,4000,3990,501
20230704,100600,985187975,3975,3980,3980,3970,2362
20230704,100500,975799120,3990,3990,3990,3985,2927
20230704,100400,964125520,3990,3990,3990,3990,565
20230704,100300,961871170,3990,3990,3990,3990,35
20230704,100200,961731520,3985,3975,3985,3975,482
20230704,100100,959812250,3970,3975,3985,3965,2788
20230704,100000,948734390,3975,3980,3980,3975,3390
20230704,095900,935251450,3980,3995,3995,3980,10406
20230704,095800,893780695,3995,3995,3995,3990,4938
20230704,095700,874062560,3995,4000,4000,3995,271
20230704,095600,872979415,3995,4000,4005,3995,460
20230704,095500,871139300,4005,4005,4015,4005,1162
20230704,095400,866482065,4015,4005,4015,4000,473
20230704,095300,864586465,4000,3990,4000,3990,3749
20230704,095200,849616695,3990,4010,4010,3985,6921
20230704,095100,821939265,4010,4010,4015,4010,1318
20230704,095000,816651375,4015,4020,4020,4010,389
20230704,094900,815089380,4020,4025,4025,4020,2812
20230704,094800,803783075,4030,4030,4040,4030,4038
20230704,094700,787499275,4035,4060,4060,4035,2187
20230704,094600,778648570,4060,4060,4060,4040,11286
20230704,094500,732881660,4060,4060,4075,4060,24518
20230704,094400,633169880,4060,4025,4060,4020,21261
20230704,094300,547105280,4025,4020,4025,4010,5262
20230704,094200,525958515,4020,4010,4020,4010,6316
20230704,094100,500597890,4015,4000,4015,3995,8361
20230704,094000,467080610,4000,3940,4000,3940,36459
20230704,093900,321961895,3940,3935,3940,3915,5611
20230704,093800,299949560,3940,3940,3940,3930,1035
20230704,093700,295880335,3940,3950,3950,3940,490
20230704,093600,293948820,3930,3930,3945,3930,1051
20230704,093500,289812020,3930,3930,3930,3920,595
20230704,093400,287478350,3925,3920,3930,3920,2609
20230704,093300,277238475,3925,3935,3935,3925,867
20230704,093200,273833500,3940,3935,3940,3935,772
20230704,093100,270795590,3940,3940,3940,3940,191
20230704,093000,270043050,3935,3935,3935,3935,500
20230704,092900,268075550,3940,3940,3940,3940,300
20230704,092800,266893550,3940,3940,3940,3935,6
20230704,092700,266869925,3930,3930,3930,3930,1409
20230704,092600,261332555,3935,3925,3935,3925,2884
20230704,092500,249995805,3925,3930,3930,3925,800
20230704,092400,246854275,3930,3930,3935,3920,674
20230704,092300,244208150,3920,3930,3930,3920,2014
20230704,092200,236309535,3925,3930,3930,3925,2500
20230704,092100,226496520,3925,3925,3950,3925,361
20230704,092000,225076785,3925,3930,3935,3925,4231
20230704,091900,208449095,3930,3935,3935,3930,1351
20230704,091800,203133055,3935,3920,3935,3915,7600
20230704,091700,173317480,3915,3950,3950,3915,3982
20230704,091600,157650665,3945,3955,3960,3945,909
20230704,091500,154057700,3955,3955,3955,3950,1067
20230704,091400,149842000,3955,3955,3955,3955,605
20230704,091300,147449225,3960,3960,3960,3955,1189
20230704,091200,142742960,3960,3950,3960,3950,987
20230704,091100,138841285,3955,3980,3980,3955,2884
20230704,091000,127412055,3980,3990,3995,3980,3257
20230704,090900,114425185,3990,3990,3995,3980,2690
20230704,090800,103691790,3995,3980,3995,3980,4826
20230704,090700,84449645,3970,3965,3970,3960,1117
20230704,090600,80018055,3935,3935,3965,3935,236
20230704,090500,79087355,3935,3920,3935,3920,1652
20230704,090400,72587925,3915,3915,3915,3915,0
20230704,090300,72587925,3915,3925,3925,3915,612
20230704,090200,70188645,3925,3900,3925,3900,655
20230704,090100,67633695,3900,3910,3935,3900,3911
20230704,090000,52323390,3910,3945,3945,3910,13298