KissMeData/200470/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,2636832915,3950,3950,3950,3950,10720
20230706,201600,2636832915,3950,3950,3950,3950,0
20230706,201500,2636832915,3950,3950,3950,3950,0
20230706,201400,2636832915,3950,3950,3950,3950,0
20230706,201300,2636832915,3950,3950,3950,3950,0
20230706,201200,2636832915,3950,3950,3950,3950,0
20230706,201100,2636832915,3950,3950,3950,3950,0
20230706,201000,2636832915,3950,3950,3950,3950,0
20230706,200900,2636832915,3950,3950,3950,3950,0
20230706,200800,2636832915,3950,3950,3950,3950,0
20230706,200700,2636832915,3950,3950,3950,3950,0
20230706,200600,2636832915,3950,3950,3950,3950,0
20230706,200500,2636832915,3950,3950,3950,3950,0
20230706,200400,2636832915,3950,3950,3950,3950,0
20230706,200300,2636832915,3950,3950,3950,3950,0
20230706,200200,2636832915,3950,3950,3950,3950,0
20230706,200100,2636832915,3950,3950,3950,3950,0
20230706,200000,2636832915,3950,3950,3950,3950,0
20230706,195900,2636832915,3950,3950,3950,3950,0
20230706,195800,2636832915,3950,3950,3950,3950,0
20230706,195700,2636832915,3950,3950,3950,3950,0
20230706,195600,2636832915,3950,3950,3950,3950,0
20230706,195500,2636832915,3950,3950,3950,3950,0
20230706,195400,2636832915,3950,3950,3950,3950,0
20230706,195300,2636832915,3950,3950,3950,3950,0
20230706,195200,2636832915,3950,3950,3950,3950,0
20230706,195100,2636832915,3950,3950,3950,3950,0
20230706,195000,2636832915,3950,3950,3950,3950,0
20230706,194900,2636832915,3950,3950,3950,3950,0
20230706,194800,2636832915,3950,3950,3950,3950,0
20230706,194700,2636832915,3950,3950,3950,3950,10720
20230706,194600,2636832915,3950,3950,3950,3950,0
20230706,194500,2636832915,3950,3950,3950,3950,0
20230706,194400,2636832915,3950,3950,3950,3950,0
20230706,194300,2636832915,3950,3950,3950,3950,0
20230706,194200,2636832915,3950,3950,3950,3950,0
20230706,194100,2636832915,3950,3950,3950,3950,0
20230706,194000,2636832915,3950,3950,3950,3950,0
20230706,193900,2636832915,3950,3950,3950,3950,0
20230706,193800,2636832915,3950,3950,3950,3950,0
20230706,193700,2636832915,3950,3950,3950,3950,0
20230706,193600,2636832915,3950,3950,3950,3950,0
20230706,193500,2636832915,3950,3950,3950,3950,0
20230706,193400,2636832915,3950,3950,3950,3950,0
20230706,193300,2636832915,3950,3950,3950,3950,0
20230706,193200,2636832915,3950,3950,3950,3950,0
20230706,193100,2636832915,3950,3950,3950,3950,0
20230706,193000,2636832915,3950,3950,3950,3950,0
20230706,192900,2636832915,3950,3950,3950,3950,0
20230706,192800,2636832915,3950,3950,3950,3950,0
20230706,192700,2636832915,3950,3950,3950,3950,0
20230706,192600,2636832915,3950,3950,3950,3950,0
20230706,192500,2636832915,3950,3950,3950,3950,0
20230706,192400,2636832915,3950,3950,3950,3950,0
20230706,192300,2636832915,3950,3950,3950,3950,0
20230706,192200,2636832915,3950,3950,3950,3950,0
20230706,192100,2636832915,3950,3950,3950,3950,0
20230706,192000,2636832915,3950,3950,3950,3950,0
20230706,191900,2636832915,3950,3950,3950,3950,0
20230706,191800,2636832915,3950,3950,3950,3950,0
20230706,191700,2636832915,3950,3950,3950,3950,10720
20230706,191600,2636832915,3950,3950,3950,3950,0
20230706,191500,2636832915,3950,3950,3950,3950,0
20230706,191400,2636832915,3950,3950,3950,3950,0
20230706,191300,2636832915,3950,3950,3950,3950,0
20230706,191200,2636832915,3950,3950,3950,3950,0
20230706,191100,2636832915,3950,3950,3950,3950,0
20230706,191000,2636832915,3950,3950,3950,3950,0
20230706,190900,2636832915,3950,3950,3950,3950,0
20230706,190800,2636832915,3950,3950,3950,3950,0
20230706,190700,2636832915,3950,3950,3950,3950,0
20230706,190600,2636832915,3950,3950,3950,3950,0
20230706,190500,2636832915,3950,3950,3950,3950,0
20230706,190400,2636832915,3950,3950,3950,3950,0
20230706,190300,2636832915,3950,3950,3950,3950,0
20230706,190200,2636832915,3950,3950,3950,3950,0
20230706,190100,2636832915,3950,3950,3950,3950,0
20230706,190000,2636832915,3950,3950,3950,3950,0
20230706,185900,2636832915,3950,3950,3950,3950,0
20230706,185800,2636832915,3950,3950,3950,3950,0
20230706,185700,2636832915,3950,3950,3950,3950,0
20230706,185600,2636832915,3950,3950,3950,3950,0
20230706,185500,2636832915,3950,3950,3950,3950,0
20230706,185400,2636832915,3950,3950,3950,3950,0
20230706,185300,2636832915,3950,3950,3950,3950,0
20230706,185200,2636832915,3950,3950,3950,3950,0
20230706,185100,2636832915,3950,3950,3950,3950,0
20230706,185000,2636832915,3950,3950,3950,3950,0
20230706,184900,2636832915,3950,3950,3950,3950,0
20230706,184800,2636832915,3950,3950,3950,3950,0
20230706,184700,2636832915,3950,3950,3950,3950,10720
20230706,184600,2636832915,3950,3950,3950,3950,0
20230706,184500,2636832915,3950,3950,3950,3950,0
20230706,184400,2636832915,3950,3950,3950,3950,0
20230706,184300,2636832915,3950,3950,3950,3950,0
20230706,184200,2636832915,3950,3950,3950,3950,0
20230706,184100,2636832915,3950,3950,3950,3950,0
20230706,184000,2636832915,3950,3950,3950,3950,0
20230706,183900,2636832915,3950,3950,3950,3950,0
20230706,183800,2636832915,3950,3950,3950,3950,0
20230706,183700,2636832915,3950,3950,3950,3950,0
20230706,183600,2636832915,3950,3950,3950,3950,0
20230706,183500,2636832915,3950,3950,3950,3950,0
20230706,183400,2636832915,3950,3950,3950,3950,0
20230706,183300,2636832915,3950,3950,3950,3950,0
20230706,183200,2636832915,3950,3950,3950,3950,0
20230706,183100,2636832915,3950,3950,3950,3950,0
20230706,183000,2636832915,3950,3950,3950,3950,0
20230706,182900,2636832915,3950,3950,3950,3950,0
20230706,182800,2636832915,3950,3950,3950,3950,0
20230706,182700,2636832915,3950,3950,3950,3950,0
20230706,182600,2636832915,3950,3950,3950,3950,0
20230706,182500,2636832915,3950,3950,3950,3950,0
20230706,182400,2636832915,3950,3950,3950,3950,0
20230706,182300,2636832915,3950,3950,3950,3950,0
20230706,182200,2636832915,3950,3950,3950,3950,0
20230706,182100,2636832915,3950,3950,3950,3950,0
20230706,182000,2636832915,3950,3950,3950,3950,0
20230706,181900,2636832915,3950,3950,3950,3950,0
20230706,181800,2636832915,3950,3950,3950,3950,0
20230706,181700,2636832915,3950,3950,3950,3950,10720
20230706,181600,2636832915,3950,3950,3950,3950,0
20230706,181500,2636832915,3950,3950,3950,3950,0
20230706,181400,2636832915,3950,3950,3950,3950,0
20230706,181300,2636832915,3950,3950,3950,3950,0
20230706,181200,2636832915,3950,3950,3950,3950,0
20230706,181100,2636832915,3950,3950,3950,3950,0
20230706,181000,2636832915,3950,3950,3950,3950,0
20230706,180900,2636832915,3950,3950,3950,3950,0
20230706,180800,2636832915,3950,3950,3950,3950,0
20230706,180700,2636832915,3950,3950,3950,3950,0
20230706,180600,2636832915,3950,3950,3950,3950,0
20230706,180500,2636832915,3950,3950,3950,3950,0
20230706,180400,2636832915,3950,3950,3950,3950,0
20230706,180300,2636832915,3950,3950,3950,3950,0
20230706,180200,2636832915,3950,3950,3950,3950,0
20230706,180100,2636832915,3950,3950,3950,3950,0
20230706,180000,2636832915,3950,3950,3950,3950,0
20230706,175900,2636832915,3950,3950,3950,3950,0
20230706,175800,2636832915,3950,3950,3950,3950,0
20230706,175700,2636832915,3950,3950,3950,3950,0
20230706,175600,2636832915,3950,3950,3950,3950,0
20230706,175500,2636832915,3950,3950,3950,3950,0
20230706,175400,2636832915,3950,3950,3950,3950,0
20230706,175300,2636832915,3950,3950,3950,3950,0
20230706,175200,2636832915,3950,3950,3950,3950,0
20230706,175100,2636832915,3950,3950,3950,3950,0
20230706,175000,2636832915,3950,3950,3950,3950,0
20230706,174900,2636832915,3950,3950,3950,3950,0
20230706,174800,2636832915,3950,3950,3950,3950,0
20230706,174700,2636832915,3950,3950,3950,3950,10720
20230706,174600,2636832915,3950,3950,3950,3950,0
20230706,174500,2636832915,3950,3950,3950,3950,0
20230706,174400,2636832915,3950,3950,3950,3950,0
20230706,174300,2636832915,3950,3950,3950,3950,0
20230706,174200,2636832915,3950,3950,3950,3950,0
20230706,174100,2636832915,3950,3950,3950,3950,0
20230706,174000,2636832915,3950,3950,3950,3950,0
20230706,173900,2636832915,3950,3950,3950,3950,0
20230706,173800,2636832915,3950,3950,3950,3950,0
20230706,173700,2636832915,3950,3950,3950,3950,0
20230706,173600,2636832915,3950,3950,3950,3950,0
20230706,173500,2636832915,3950,3950,3950,3950,0
20230706,173400,2636832915,3950,3950,3950,3950,0
20230706,173300,2636832915,3950,3950,3950,3950,0
20230706,173200,2636832915,3950,3950,3950,3950,0
20230706,173100,2636832915,3950,3950,3950,3950,0
20230706,173000,2636832915,3950,3950,3950,3950,0
20230706,172900,2636832915,3950,3950,3950,3950,0
20230706,172800,2636832915,3950,3950,3950,3950,0
20230706,172700,2636832915,3950,3950,3950,3950,0
20230706,172600,2636832915,3950,3950,3950,3950,0
20230706,172500,2636832915,3950,3950,3950,3950,0
20230706,172400,2636832915,3950,3950,3950,3950,0
20230706,172300,2636832915,3950,3950,3950,3950,0
20230706,172200,2636832915,3950,3950,3950,3950,0
20230706,172100,2636832915,3950,3950,3950,3950,0
20230706,172000,2636832915,3950,3950,3950,3950,0
20230706,171900,2636832915,3950,3950,3950,3950,0
20230706,171800,2636832915,3950,3950,3950,3950,0
20230706,171700,2636832915,3950,3950,3950,3950,10720
20230706,171600,2636832915,3950,3950,3950,3950,0
20230706,171500,2636832915,3950,3950,3950,3950,0
20230706,171400,2636832915,3950,3950,3950,3950,0
20230706,171300,2636832915,3950,3950,3950,3950,0
20230706,171200,2636832915,3950,3950,3950,3950,0
20230706,171100,2636832915,3950,3950,3950,3950,0
20230706,171000,2636832915,3950,3950,3950,3950,0
20230706,170900,2636832915,3950,3950,3950,3950,0
20230706,170800,2636832915,3950,3950,3950,3950,0
20230706,170700,2636832915,3950,3950,3950,3950,0
20230706,170600,2636832915,3950,3950,3950,3950,0
20230706,170500,2636832915,3950,3950,3950,3950,0
20230706,170400,2636832915,3950,3950,3950,3950,0
20230706,170300,2636832915,3950,3950,3950,3950,0
20230706,170200,2636832915,3950,3950,3950,3950,0
20230706,170100,2636832915,3950,3950,3950,3950,0
20230706,170000,2636832915,3950,3950,3950,3950,0
20230706,165900,2636832915,3950,3950,3950,3950,0
20230706,165800,2636832915,3950,3950,3950,3950,0
20230706,165700,2636832915,3950,3950,3950,3950,0
20230706,165600,2636832915,3950,3950,3950,3950,0
20230706,165500,2636832915,3950,3950,3950,3950,0
20230706,165400,2636832915,3950,3950,3950,3950,0
20230706,165300,2636832915,3950,3950,3950,3950,0
20230706,165200,2636832915,3950,3950,3950,3950,0
20230706,165100,2636832915,3950,3950,3950,3950,0
20230706,165000,2636832915,3950,3950,3950,3950,0
20230706,164900,2636832915,3950,3950,3950,3950,0
20230706,164800,2636832915,3950,3950,3950,3950,0
20230706,164700,2636832915,3950,3950,3950,3950,10720
20230706,164600,2636832915,3950,3950,3950,3950,0
20230706,164500,2636832915,3950,3950,3950,3950,0
20230706,164400,2636832915,3950,3950,3950,3950,0
20230706,164300,2636832915,3950,3950,3950,3950,0
20230706,164200,2636832915,3950,3950,3950,3950,0
20230706,164100,2636832915,3950,3950,3950,3950,0
20230706,164000,2636832915,3950,3950,3950,3950,0
20230706,163900,2636832915,3950,3950,3950,3950,0
20230706,163800,2636832915,3950,3950,3950,3950,0
20230706,163700,2636832915,3950,3950,3950,3950,0
20230706,163600,2636832915,3950,3950,3950,3950,0
20230706,163500,2636832915,3950,3950,3950,3950,0
20230706,163400,2636832915,3950,3950,3950,3950,0
20230706,163300,2636832915,3950,3950,3950,3950,0
20230706,163200,2636832915,3950,3950,3950,3950,0
20230706,163100,2636832915,3950,3950,3950,3950,0
20230706,163000,2636832915,3950,3950,3950,3950,0
20230706,162900,2636832915,3950,3950,3950,3950,0
20230706,162800,2636832915,3950,3950,3950,3950,0
20230706,162700,2636832915,3950,3950,3950,3950,0
20230706,162600,2636832915,3950,3950,3950,3950,0
20230706,162500,2636832915,3950,3950,3950,3950,0
20230706,162400,2636832915,3950,3950,3950,3950,0
20230706,162300,2636832915,3950,3950,3950,3950,0
20230706,162200,2636832915,3950,3950,3950,3950,0
20230706,162100,2636832915,3950,3950,3950,3950,0
20230706,162000,2636832915,3950,3950,3950,3950,0
20230706,161900,2636832915,3950,3950,3950,3950,0
20230706,161800,2636832915,3950,3950,3950,3950,0
20230706,161700,2636832915,3950,3950,3950,3950,10720
20230706,161600,2636832915,3950,3950,3950,3950,0
20230706,161500,2636832915,3950,3950,3950,3950,0
20230706,161400,2636832915,3950,3950,3950,3950,0
20230706,161300,2636832915,3950,3950,3950,3950,0
20230706,161200,2636832915,3950,3950,3950,3950,0
20230706,161100,2636832915,3950,3950,3950,3950,0
20230706,161000,2636832915,3950,3950,3950,3950,0
20230706,160900,2636832915,3950,3950,3950,3950,0
20230706,160800,2636832915,3950,3950,3950,3950,0
20230706,160700,2636832915,3950,3950,3950,3950,0
20230706,160600,2636832915,3950,3950,3950,3950,0
20230706,160500,2636832915,3950,3950,3950,3950,0
20230706,160400,2636832915,3950,3950,3950,3950,0
20230706,160300,2636832915,3950,3950,3950,3950,0
20230706,160200,2636832915,3950,3950,3950,3950,0
20230706,160100,2636832915,3950,3950,3950,3950,0
20230706,160000,2636832915,3950,3950,3950,3950,0
20230706,155900,2636832915,3950,3950,3950,3950,0
20230706,155800,2636832915,3950,3950,3950,3950,0
20230706,155700,2636832915,3950,3950,3950,3950,0
20230706,155600,2636832915,3950,3950,3950,3950,0
20230706,155500,2636832915,3950,3950,3950,3950,0
20230706,155400,2636832915,3950,3950,3950,3950,0
20230706,155300,2636832915,3950,3950,3950,3950,0
20230706,155200,2636832915,3950,3950,3950,3950,0
20230706,155100,2636832915,3950,3950,3950,3950,0
20230706,155000,2636832915,3950,3950,3950,3950,0
20230706,154900,2636832915,3950,3950,3950,3950,0
20230706,154800,2636832915,3950,3950,3950,3950,0
20230706,154700,2636832915,3950,3950,3950,3950,10720
20230706,154600,2636832915,3950,3950,3950,3950,0
20230706,154500,2636832915,3950,3950,3950,3950,0
20230706,154400,2636832915,3950,3950,3950,3950,0
20230706,154300,2636832915,3950,3950,3950,3950,0
20230706,154200,2636832915,3950,3950,3950,3950,0
20230706,154100,2636832915,3950,3950,3950,3950,0
20230706,154000,2636832915,3950,3950,3950,3950,0
20230706,153900,2636832915,3950,3950,3950,3950,0
20230706,153800,2636832915,3950,3950,3950,3950,0
20230706,153700,2636832915,3950,3950,3950,3950,0
20230706,153600,2636832915,3950,3950,3950,3950,0
20230706,153500,2636832915,3950,3950,3950,3950,0
20230706,153400,2636832915,3950,3950,3950,3950,0
20230706,153300,2636832915,3950,3950,3950,3950,0
20230706,153200,2636832915,3950,3950,3950,3950,0
20230706,153100,2636832915,3950,3950,3950,3950,0
20230706,153000,2636832915,3950,3950,3950,3950,10720
20230706,152900,2594488915,3950,3950,3950,3950,0
20230706,152800,2594488915,3950,3950,3950,3950,0
20230706,152700,2594488915,3950,3950,3950,3950,0
20230706,152600,2594488915,3950,3950,3950,3950,0
20230706,152500,2594488915,3950,3950,3950,3950,0
20230706,152400,2594488915,3950,3950,3950,3950,0
20230706,152300,2594488915,3950,3950,3950,3950,0
20230706,152200,2594488915,3950,3950,3950,3950,0
20230706,152100,2594488915,3950,3950,3950,3950,0
20230706,152000,2594488915,3950,3950,3950,3950,0
20230706,151900,2594488915,3950,3950,3955,3940,6249
20230706,151800,2569852640,3960,3950,3960,3945,1189
20230706,151700,2565149510,3950,3950,3950,3950,1075
20230706,151600,2560903260,3950,3960,3960,3950,1069
20230706,151500,2556678360,3960,3955,3960,3955,367
20230706,151400,2555225325,3955,3955,3955,3950,366
20230706,151300,2553777920,3955,3945,3960,3945,3182
20230706,151200,2541215125,3945,3940,3945,3940,316
20230706,151100,2539969820,3940,3945,3950,3940,1984
20230706,151000,2532145480,3940,3940,3945,3940,2245
20230706,150900,2523300175,3940,3940,3940,3940,1248
20230706,150800,2518383055,3940,3925,3940,3925,1027
20230706,150700,2514350355,3930,3940,3940,3930,271
20230706,150600,2513284385,3940,3925,3940,3925,293
20230706,150500,2512134235,3925,3930,3940,3925,4095
20230706,150400,2496054770,3930,3930,3935,3930,341
20230706,150300,2494714630,3930,3925,3930,3925,131
20230706,150200,2494200050,3925,3935,3935,3925,81
20230706,150100,2493881385,3945,3930,3945,3925,82
20230706,150000,2493558580,3925,3925,3945,3925,312
20230706,145900,2492333795,3925,3935,3945,3925,435
20230706,145800,2490621350,3935,3935,3935,3920,5152
20230706,145700,2470391545,3930,3930,3930,3930,1760
20230706,145600,2463474745,3930,3940,3940,3930,15223
20230706,145500,2403641845,3945,3945,3945,3945,5
20230706,145400,2403622120,3945,3940,3945,3930,711
20230706,145300,2400824230,3945,3950,3950,3945,45
20230706,145200,2400646690,3945,3950,3950,3935,13
20230706,145100,2400595365,3950,3950,3950,3935,321
20230706,145000,2399331235,3950,3950,3950,3935,370
20230706,144900,2397869960,3950,3945,3950,3945,608
20230706,144800,2395470300,3935,3930,3935,3930,520
20230706,144700,2393426200,3945,3940,3945,3930,2363
20230706,144600,2384130135,3945,3945,3945,3940,1521
20230706,144500,2378136945,3945,3945,3945,3935,1111
20230706,144400,2373763195,3940,3945,3945,3940,450
20230706,144300,2371989445,3940,3940,3940,3940,781
20230706,144200,2368912305,3940,3940,3940,3940,1000
20230706,144100,2364972305,3940,3950,3950,3940,3257
20230706,144000,2352114585,3945,3945,3945,3945,1200
20230706,143900,2347380585,3945,3945,3945,3945,1001
20230706,143800,2343431640,3950,3950,3950,3950,2518
20230706,143700,2333485540,3950,3950,3950,3950,10
20230706,143600,2333446040,3950,3950,3950,3950,585
20230706,143500,2331135290,3955,3955,3955,3955,117
20230706,143400,2330672555,3955,3955,3955,3955,17
20230706,143300,2330605320,3955,3955,3955,3955,46
20230706,143200,2330423390,3960,3960,3960,3960,420
20230706,143100,2328760190,3960,3960,3960,3960,20
20230706,143000,2328680990,3960,3960,3960,3960,10
20230706,142900,2328641390,3960,3960,3960,3960,100
20230706,142800,2328245390,3965,3965,3965,3965,500
20230706,142700,2326262890,3965,3965,3965,3965,10
20230706,142600,2326223240,3960,3960,3960,3960,35
20230706,142500,2326084640,3950,3950,3950,3945,840
20230706,142400,2322769855,3950,3950,3950,3950,104
20230706,142300,2322359055,3945,3960,3960,3945,2438
20230706,142200,2312712750,3965,3965,3965,3965,620
20230706,142100,2310254450,3965,3965,3965,3965,546
20230706,142000,2308089560,3965,3965,3965,3965,0
20230706,141900,2308089560,3965,3965,3965,3965,1413
20230706,141800,2302487015,3965,3965,3965,3965,1040
20230706,141700,2298363415,3965,3965,3970,3965,2830
20230706,141600,2287141565,3965,3965,3965,3960,1396
20230706,141500,2281606525,3965,3960,3965,3960,261
20230706,141400,2280572960,3965,3965,3965,3965,0
20230706,141300,2280572960,3965,3965,3965,3965,0
20230706,141200,2280572960,3965,3965,3965,3965,501
20230706,141100,2278586495,3960,3960,3960,3960,6
20230706,141000,2278562735,3960,3955,3960,3955,4
20230706,140900,2278546910,3955,3945,3955,3945,51
20230706,140800,2278345705,3950,3950,3950,3950,8154
20230706,140700,2246137405,3950,3950,3950,3950,2650
20230706,140600,2235669905,3960,3960,3960,3960,51
20230706,140500,2235467945,3955,3955,3955,3955,343
20230706,140400,2234111380,3955,3960,3960,3955,21
20230706,140300,2234028320,3960,3965,3965,3960,4779
20230706,140200,2215103435,3965,3965,3965,3965,1772
20230706,140100,2208077455,3965,3960,3965,3960,101
20230706,140000,2207676995,3965,3965,3965,3965,557
20230706,135900,2205468490,3965,3965,3965,3965,753
20230706,135800,2202482845,3965,3965,3965,3965,24
20230706,135700,2202387685,3960,3960,3960,3960,200
20230706,135600,2201595685,3960,3965,3965,3960,71
20230706,135500,2201314520,3960,3965,3965,3960,908
20230706,135400,2197718650,3965,3970,3970,3965,1204
20230706,135300,2192939800,3970,3970,3975,3970,688
20230706,135200,2190205915,3970,3950,3970,3950,10326
20230706,135100,2149314005,3950,3950,3950,3950,707
20230706,135000,2146521355,3930,3930,3930,3930,0
20230706,134900,2146521355,3930,3930,3930,3930,0
20230706,134800,2146521355,3930,3930,3930,3930,0
20230706,134700,2146521355,3930,3930,3930,3930,0
20230706,134600,2146521355,3930,3930,3930,3930,0
20230706,134500,2146521355,3930,3940,3940,3930,1395
20230706,134400,2141037245,3940,3950,3950,3940,1209
20230706,134300,2136273765,3950,3940,3950,3940,3
20230706,134200,2136261935,3940,3940,3940,3940,48
20230706,134100,2136072815,3940,3940,3940,3930,10
20230706,134000,2136033425,3940,3930,3940,3930,41
20230706,133900,2135871985,3940,3925,3940,3925,1553
20230706,133800,2129761490,3920,3920,3920,3890,1499
20230706,133700,2123903690,3910,3925,3925,3910,1834
20230706,133600,2116709120,3920,3900,3920,3885,6039
20230706,133500,2093196475,3900,3915,3915,3900,6090
20230706,133400,2069428770,3910,3920,3920,3905,5250
20230706,133300,2048895320,3920,3915,3920,3915,404
20230706,133200,2047311680,3920,3920,3920,3915,1459
20230706,133100,2041593450,3925,3925,3925,3925,881
20230706,133000,2038135525,3930,3940,3940,3930,3365
20230706,132900,2024898165,3940,3960,3960,3940,1082
20230706,132800,2020624345,3940,3940,3940,3930,1811
20230706,132700,2013491150,3970,3940,3970,3930,1312
20230706,132600,2008316305,3940,3950,3950,3940,1556
20230706,132500,2002183025,3950,3950,3955,3950,631
20230706,132400,1999689655,3950,3975,3980,3950,1645
20230706,132300,1993179755,3980,3980,3980,3950,918
20230706,132200,1989528880,3980,3900,3980,3900,6546
20230706,132100,1963697660,3895,3900,3900,3895,2556
20230706,132000,1953736725,3910,3890,3910,3890,1842
20230706,131900,1946550275,3890,3895,3895,3890,1200
20230706,131800,1941879515,3900,3895,3900,3895,3520
20230706,131700,1928155635,3895,3920,3920,3895,635
20230706,131600,1925671315,3920,3900,3920,3895,4011
20230706,131500,1910028975,3900,3910,3910,3900,809
20230706,131400,1906872130,3920,3920,3920,3920,1500
20230706,131300,1900992130,3920,3900,3920,3900,822
20230706,131200,1897784705,3900,3900,3900,3885,9003
20230706,131100,1862744915,3900,3920,3920,3900,3436
20230706,131000,1849309710,3920,3925,3925,3920,1102
20230706,130900,1844989240,3920,3925,3935,3900,16161
20230706,130800,1781829975,3925,3935,3935,3925,5428
20230706,130700,1760494270,3935,3960,3960,3930,22616
20230706,130600,1671246500,3965,3965,3970,3960,1819
20230706,130500,1664041755,3960,3960,3960,3960,1733
20230706,130400,1657179075,3960,3975,3975,3960,2000
20230706,130300,1649256070,3960,3980,3980,3960,19408
20230706,130200,1572280580,3980,3980,3980,3975,1020
20230706,130100,1568224275,3975,3975,3980,3975,1952
20230706,130000,1560465070,3980,3985,3995,3980,180
20230706,125900,1559748365,3980,3980,3980,3980,110
20230706,125800,1559310565,3980,3980,3985,3980,990
20230706,125700,1555370070,3975,3975,3975,3975,0
20230706,125600,1555370070,3975,3995,3995,3975,60
20230706,125500,1555131370,3975,3975,3975,3975,0
20230706,125400,1555131370,3975,3985,3985,3975,550
20230706,125300,1552944405,3995,3995,3995,3995,20
20230706,125200,1552864505,3980,3980,3980,3980,800
20230706,125100,1549680505,3980,3980,3980,3980,494
20230706,125000,1547714385,3985,3985,3985,3985,156
20230706,124900,1547092725,3985,3985,3985,3985,40
20230706,124800,1546933325,3975,3995,3995,3975,1774
20230706,124700,1539870210,3995,3995,3995,3990,536
20230706,124600,1537729390,3995,4000,4000,3995,414
20230706,124500,1536075425,4000,4000,4000,3995,2728
20230706,124400,1525173295,4000,3995,4000,3995,4800
20230706,124300,1505985290,3995,3990,3995,3985,3313
20230706,124200,1492759570,3995,3980,4000,3980,2422
20230706,124100,1483087175,3985,3980,3985,3980,880
20230706,124000,1479580380,3980,3975,3980,3975,202
20230706,123900,1478777420,3975,3975,3975,3975,0
20230706,123800,1478777420,3975,3975,3975,3975,454
20230706,123700,1476972770,3975,3975,3975,3975,1596
20230706,123600,1470628670,3975,3975,3975,3975,0
20230706,123500,1470628670,3975,3975,3985,3975,4570
20230706,123400,1452462910,3975,3980,3985,3975,5
20230706,123300,1452443010,3980,3980,3985,3980,1200
20230706,123200,1447667005,3980,3975,3980,3975,2905
20230706,123100,1436119125,3975,3995,3995,3975,2154
20230706,123000,1427548395,4000,4000,4000,3980,232
20230706,122900,1426624995,3980,3985,3985,3980,3036
20230706,122800,1414541535,3985,3985,4000,3985,3265
20230706,122700,1401529835,3985,3985,3985,3985,10
20230706,122600,1401489985,3985,3990,3990,3985,1275
20230706,122500,1396407730,3990,3990,3990,3990,0
20230706,122400,1396407730,3990,3990,3990,3990,100
20230706,122300,1396008730,3990,3990,3990,3985,654
20230706,122200,1393400035,3990,3990,3990,3990,1501
20230706,122100,1387411045,3990,3990,3990,3990,1136
20230706,122000,1382878405,3990,3990,3990,3990,0
20230706,121900,1382878405,3990,3990,3990,3990,0
20230706,121800,1382878405,3990,3990,3990,3990,190
20230706,121700,1382120305,3990,3990,3990,3990,7351
20230706,121600,1352789815,4000,4000,4000,3990,766
20230706,121500,1349731965,3995,3995,3995,3995,0
20230706,121400,1349731965,3995,3995,3995,3995,1983
20230706,121300,1341809880,3995,4000,4000,3995,595
20230706,121200,1339432850,3995,4000,4000,3995,21
20230706,121100,1339348855,4000,3995,4000,3995,62
20230706,121000,1339101105,3995,3995,3995,3995,1193
20230706,120900,1334335070,3995,3995,3995,3995,2
20230706,120800,1334327080,4000,3995,4000,3995,16
20230706,120700,1334263145,4000,4000,4000,4000,0
20230706,120600,1334263145,4000,4000,4000,4000,5
20230706,120500,1334243145,3995,3995,3995,3995,0
20230706,120400,1334243145,3995,3995,3995,3995,1760
20230706,120300,1327211945,3995,3995,3995,3995,17
20230706,120200,1327144030,4000,4000,4000,4000,2431
20230706,120100,1317420030,4005,4005,4010,4005,407
20230706,120000,1315789625,4010,4010,4010,4010,0
20230706,115900,1315789625,4010,4010,4010,4010,13
20230706,115800,1315737495,4000,4000,4000,4000,0
20230706,115700,1315737495,4000,4000,4000,4000,10
20230706,115600,1315697495,4005,4005,4005,4005,0
20230706,115500,1315697495,4005,4005,4005,4005,540
20230706,115400,1313534795,4010,4010,4010,4010,4
20230706,115300,1313518755,4005,4005,4005,4005,187
20230706,115200,1312769820,4005,4005,4005,4005,331
20230706,115100,1311444165,4000,4000,4000,4000,1786
20230706,115000,1304300165,4005,4005,4005,4005,0
20230706,114900,1304300165,4005,4000,4005,4000,22
20230706,114800,1304212155,4000,4000,4000,4000,4
20230706,114700,1304196155,4010,4010,4010,4000,17
20230706,114600,1304128035,4020,4010,4020,4000,476
20230706,114500,1302223725,4000,4000,4000,4000,0
20230706,114400,1302223725,4000,4000,4000,4000,50
20230706,114300,1302023725,4000,4000,4000,4000,0
20230706,114200,1302023725,4000,4000,4015,4000,1618
20230706,114100,1295551500,4015,4000,4015,4000,301
20230706,114000,1294347485,4000,4000,4000,4000,12
20230706,113900,1294299485,4000,4005,4005,4000,2417
20230706,113800,1284619950,4005,4010,4010,4005,3498
20230706,113700,1270600720,4015,4015,4015,4015,1073
20230706,113600,1266292625,4015,4020,4020,4015,1931
20230706,113500,1258539610,4015,4015,4015,4015,3000
20230706,113400,1246494610,4030,4025,4030,4010,4050
20230706,113300,1230241200,4030,4030,4030,4030,10
20230706,113200,1230200900,4030,4030,4030,4030,0
20230706,113100,1230200900,4030,4030,4030,4030,10
20230706,113000,1230160600,4015,4025,4025,4015,1000
20230706,112900,1226142320,4025,4025,4025,4025,1
20230706,112800,1226138295,4030,4030,4030,4030,1
20230706,112700,1226134265,4025,4025,4025,4025,200
20230706,112600,1225329265,4025,4025,4025,4025,46
20230706,112500,1225144115,4025,4025,4025,4025,0
20230706,112400,1225144115,4025,4025,4025,4025,0
20230706,112300,1225144115,4025,4030,4030,4025,1174
20230706,112200,1220418395,4030,4030,4030,4025,202
20230706,112100,1219605335,4030,4030,4030,4030,0
20230706,112000,1219605335,4030,4030,4030,4030,100
20230706,111900,1219202335,4030,4035,4035,4020,24
20230706,111800,1219105750,4030,4030,4030,4030,876
20230706,111700,1215575470,4030,4030,4030,4030,1
20230706,111600,1215571440,4025,4025,4025,4025,523
20230706,111500,1213466365,4025,4025,4025,4025,0
20230706,111400,1213466365,4025,4025,4025,4025,0
20230706,111300,1213466365,4025,4025,4025,4025,574
20230706,111200,1211156015,4030,4030,4030,4030,0
20230706,111100,1211156015,4030,4030,4030,4025,611
20230706,111000,1208693690,4030,4030,4030,4030,200
20230706,110900,1207887690,4030,4030,4030,4030,0
20230706,110800,1207887690,4030,4030,4030,4030,466
20230706,110700,1206009710,4035,4030,4035,4030,27
20230706,110600,1205900850,4030,4030,4030,4030,1041
20230706,110500,1201705620,4030,4030,4030,4030,480
20230706,110400,1199771220,4025,4025,4025,4025,100
20230706,110300,1199368720,4030,4025,4030,4025,2344
20230706,110200,1189933720,4030,4030,4030,4030,31
20230706,110100,1189808790,4030,4030,4030,4030,621
20230706,110000,1187306160,4030,4030,4030,4030,110
20230706,105900,1186862860,4030,4030,4030,4025,1950
20230706,105800,1179012470,4030,4030,4030,4030,53
20230706,105700,1178798880,4030,4035,4035,4030,1051
20230706,105600,1174563345,4035,4035,4035,4035,1173
20230706,105500,1169830290,4035,4035,4040,4035,14
20230706,105400,1169773750,4035,4030,4035,4030,2883
20230706,105300,1158141845,4025,4025,4025,4025,7
20230706,105200,1158113670,4025,4025,4025,4025,505
20230706,105100,1156081045,4025,4025,4025,4025,1
20230706,105000,1156077020,4020,4020,4020,4020,0
20230706,104900,1156077020,4020,4020,4020,4020,250
20230706,104800,1155072020,4035,4030,4035,4030,1070
20230706,104700,1150754720,4035,4035,4035,4035,0
20230706,104600,1150754720,4035,4010,4035,4010,5383
20230706,104500,1129108140,4005,4005,4005,4005,42
20230706,104400,1128939930,4010,4010,4010,4010,172
20230706,104300,1128250210,4010,4010,4010,4010,1
20230706,104200,1128246200,4005,4005,4005,4005,293
20230706,104100,1127072735,4005,4005,4005,4005,5
20230706,104000,1127052710,4005,4010,4010,4005,307
20230706,103900,1125823140,4005,4005,4005,4005,0
20230706,103800,1125823140,4005,4005,4005,4005,700
20230706,103700,1123019640,4005,4005,4005,4005,200
20230706,103600,1122218640,4010,4005,4010,4005,342
20230706,103500,1120848925,4005,4005,4005,4005,741
20230706,103400,1117881220,4000,4000,4000,4000,0
20230706,103300,1117881220,4000,4000,4000,4000,4080
20230706,103200,1101561220,4000,4000,4000,4000,300
20230706,103100,1100361220,3995,4005,4005,3995,4685
20230706,103000,1081637115,4005,4005,4005,4005,0
20230706,102900,1081637115,4005,4005,4005,4005,381
20230706,102800,1080111210,4005,4000,4005,4000,300
20230706,102700,1078910210,4000,4000,4000,4000,0
20230706,102600,1078910210,4000,4000,4000,4000,296
20230706,102500,1077726210,4000,4005,4005,4000,360
20230706,102400,1076285710,4005,4005,4005,4005,172
20230706,102300,1075596850,3995,4005,4005,3995,1683
20230706,102200,1068865425,3995,4015,4015,3995,2
20230706,102100,1068857415,4015,4015,4015,4015,50
20230706,102000,1068656665,4015,3995,4015,3995,233
20230706,101900,1067724430,4015,4015,4015,4015,3
20230706,101800,1067712385,3990,3990,3990,3990,1271
20230706,101700,1062641095,3995,3995,3995,3990,2946
20230706,101600,1050876195,4000,4000,4000,4000,530
20230706,101500,1048756195,4015,4015,4015,4015,110
20230706,101400,1048314545,3990,3995,3995,3990,2260
20230706,101300,1039287045,3995,3990,3995,3990,3275
20230706,101200,1026219745,3990,4005,4015,3990,4509
20230706,101100,1008185170,4015,4015,4015,4015,15
20230706,101000,1008124945,4015,4015,4015,4015,15
20230706,100900,1008064720,4020,4015,4020,4015,2732
20230706,100800,997083050,4000,4010,4015,4000,3029
20230706,100700,984953390,4000,4000,4000,4000,0
20230706,100600,984953390,4000,4000,4000,4000,0
20230706,100500,984953390,4000,4005,4005,4000,3301
20230706,100400,971746440,4005,4005,4005,4005,770
20230706,100300,968662590,4005,4015,4015,4005,3886
20230706,100200,953081790,4020,4020,4020,4020,25
20230706,100100,952981290,4025,4025,4025,4025,0
20230706,100000,952981290,4025,4025,4025,4025,0
20230706,095900,952981290,4025,4005,4025,4005,1100
20230706,095800,948573790,4010,4025,4025,4010,1654
20230706,095700,941928080,4025,4025,4025,4025,146
20230706,095600,941340430,4025,4025,4025,4025,180
20230706,095500,940615930,4025,4010,4025,4010,125
20230706,095400,940114665,4010,4010,4010,4010,156
20230706,095300,939489105,4010,4015,4015,4010,815
20230706,095200,936220460,4015,4020,4020,4015,500
20230706,095100,934211005,4010,4010,4010,4010,150
20230706,095000,933609505,4030,4010,4030,4010,5181
20230706,094900,912833495,4010,4010,4010,4010,10
20230706,094800,912793395,4005,4025,4025,4005,1011
20230706,094700,908735855,4015,4015,4015,4015,100
20230706,094600,908334355,4025,4025,4025,4025,0
20230706,094500,908334355,4025,4025,4025,4025,2000
20230706,094400,900284355,4025,4025,4025,4025,20
20230706,094300,900203855,4025,4005,4025,4000,5532
20230706,094200,877957465,4005,4010,4010,4005,60
20230706,094100,877717115,4000,4015,4015,4000,6001
20230706,094000,853674315,4025,4015,4025,4015,1965
20230706,093900,845774840,4015,4035,4035,4015,2986
20230706,093800,833758120,4025,4025,4030,4025,792
20230706,093700,830570310,4030,4050,4050,4030,19278
20230706,093600,752657450,4050,4065,4065,4050,5926
20230706,093500,728570735,4070,4045,4070,4045,1034
20230706,093400,724385125,4050,4070,4070,4050,366
20230706,093300,722897725,4070,4070,4070,4070,14
20230706,093200,722840745,4060,4060,4070,4040,546
20230706,093100,720621410,4035,4060,4060,4035,2490
20230706,093000,710552420,4060,4055,4060,4055,110
20230706,092900,710106320,4060,4065,4065,4035,11074
20230706,092800,665332040,4065,4040,4075,4040,19466
20230706,092700,586295690,4040,4050,4050,4040,3538
20230706,092600,572001765,4050,4050,4050,4040,4650
20230706,092500,553195155,4060,4060,4060,4050,1630
20230706,092400,546577855,4060,4065,4070,4060,3154
20230706,092300,533756755,4060,4075,4075,4040,3579
20230706,092200,519199985,4075,4055,4080,4055,8814
20230706,092100,483335625,4055,4040,4055,4030,5714
20230706,092000,460222690,4025,4050,4050,4020,4523
20230706,091900,441934105,4050,4040,4050,4040,4767
20230706,091800,422644570,4040,4040,4045,4040,3574
20230706,091700,408203040,4035,4030,4035,4030,801
20230706,091600,404972260,4030,4030,4030,4025,3130
20230706,091500,392369090,4030,4030,4035,4030,1385
20230706,091400,386786040,4030,4030,4055,4025,8384
20230706,091300,352932960,4030,4025,4030,4015,1829
20230706,091200,345567640,4010,4005,4010,4005,749
20230706,091100,342564895,3995,3990,3995,3970,2210
20230706,091000,333746695,3990,3985,3990,3955,13500
20230706,090900,280167565,3985,4000,4000,3985,5285
20230706,090800,259072020,4000,4030,4030,4000,10163
20230706,090700,218299955,4030,4035,4035,4030,2578
20230706,090600,207909955,4035,4035,4055,4030,10407
20230706,090500,165915125,4035,4085,4085,4035,12982
20230706,090400,113210920,4090,4055,4090,4055,9128
20230706,090300,76003035,4055,4055,4055,4045,6721
20230706,090200,48784410,4055,4055,4055,4050,4601
20230706,090100,30133440,4055,4035,4055,4035,3226
20230706,090000,17073320,4030,4030,4030,4030,1464