KissMeData/208340/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201400,4777720115,3310,3310,3310,3310,24183
20230707,201300,4777720115,3310,3310,3310,3310,0
20230707,201200,4777720115,3310,3310,3310,3310,0
20230707,201100,4777720115,3310,3310,3310,3310,0
20230707,201000,4777720115,3310,3310,3310,3310,0
20230707,200900,4777720115,3310,3310,3310,3310,0
20230707,200800,4777720115,3310,3310,3310,3310,0
20230707,200700,4777720115,3310,3310,3310,3310,0
20230707,200600,4777720115,3310,3310,3310,3310,0
20230707,200500,4777720115,3310,3310,3310,3310,0
20230707,200400,4777720115,3310,3310,3310,3310,0
20230707,200300,4777720115,3310,3310,3310,3310,0
20230707,200200,4777720115,3310,3310,3310,3310,0
20230707,200100,4777720115,3310,3310,3310,3310,0
20230707,200000,4777720115,3310,3310,3310,3310,0
20230707,195900,4777720115,3310,3310,3310,3310,0
20230707,195800,4777720115,3310,3310,3310,3310,0
20230707,195700,4777720115,3310,3310,3310,3310,0
20230707,195600,4777720115,3310,3310,3310,3310,0
20230707,195500,4777720115,3310,3310,3310,3310,0
20230707,195400,4777720115,3310,3310,3310,3310,0
20230707,195300,4777720115,3310,3310,3310,3310,0
20230707,195200,4777720115,3310,3310,3310,3310,0
20230707,195100,4777720115,3310,3310,3310,3310,0
20230707,195000,4777720115,3310,3310,3310,3310,0
20230707,194900,4777720115,3310,3310,3310,3310,0
20230707,194800,4777720115,3310,3310,3310,3310,0
20230707,194700,4777720115,3310,3310,3310,3310,0
20230707,194600,4777720115,3310,3310,3310,3310,0
20230707,194500,4777720115,3310,3310,3310,3310,0
20230707,194400,4777720115,3310,3310,3310,3310,24183
20230707,194300,4777720115,3310,3310,3310,3310,0
20230707,194200,4777720115,3310,3310,3310,3310,0
20230707,194100,4777720115,3310,3310,3310,3310,0
20230707,194000,4777720115,3310,3310,3310,3310,0
20230707,193900,4777720115,3310,3310,3310,3310,0
20230707,193800,4777720115,3310,3310,3310,3310,0
20230707,193700,4777720115,3310,3310,3310,3310,0
20230707,193600,4777720115,3310,3310,3310,3310,0
20230707,193500,4777720115,3310,3310,3310,3310,0
20230707,193400,4777720115,3310,3310,3310,3310,0
20230707,193300,4777720115,3310,3310,3310,3310,0
20230707,193200,4777720115,3310,3310,3310,3310,0
20230707,193100,4777720115,3310,3310,3310,3310,0
20230707,193000,4777720115,3310,3310,3310,3310,0
20230707,192900,4777720115,3310,3310,3310,3310,0
20230707,192800,4777720115,3310,3310,3310,3310,0
20230707,192700,4777720115,3310,3310,3310,3310,0
20230707,192600,4777720115,3310,3310,3310,3310,0
20230707,192500,4777720115,3310,3310,3310,3310,0
20230707,192400,4777720115,3310,3310,3310,3310,0
20230707,192300,4777720115,3310,3310,3310,3310,0
20230707,192200,4777720115,3310,3310,3310,3310,0
20230707,192100,4777720115,3310,3310,3310,3310,0
20230707,192000,4777720115,3310,3310,3310,3310,0
20230707,191900,4777720115,3310,3310,3310,3310,0
20230707,191800,4777720115,3310,3310,3310,3310,0
20230707,191700,4777720115,3310,3310,3310,3310,0
20230707,191600,4777720115,3310,3310,3310,3310,0
20230707,191500,4777720115,3310,3310,3310,3310,0
20230707,191400,4777720115,3310,3310,3310,3310,24183
20230707,191300,4777720115,3310,3310,3310,3310,0
20230707,191200,4777720115,3310,3310,3310,3310,0
20230707,191100,4777720115,3310,3310,3310,3310,0
20230707,191000,4777720115,3310,3310,3310,3310,0
20230707,190900,4777720115,3310,3310,3310,3310,0
20230707,190800,4777720115,3310,3310,3310,3310,0
20230707,190700,4777720115,3310,3310,3310,3310,0
20230707,190600,4777720115,3310,3310,3310,3310,0
20230707,190500,4777720115,3310,3310,3310,3310,0
20230707,190400,4777720115,3310,3310,3310,3310,0
20230707,190300,4777720115,3310,3310,3310,3310,0
20230707,190200,4777720115,3310,3310,3310,3310,0
20230707,190100,4777720115,3310,3310,3310,3310,0
20230707,190000,4777720115,3310,3310,3310,3310,0
20230707,185900,4777720115,3310,3310,3310,3310,0
20230707,185800,4777720115,3310,3310,3310,3310,0
20230707,185700,4777720115,3310,3310,3310,3310,0
20230707,185600,4777720115,3310,3310,3310,3310,0
20230707,185500,4777720115,3310,3310,3310,3310,0
20230707,185400,4777720115,3310,3310,3310,3310,0
20230707,185300,4777720115,3310,3310,3310,3310,0
20230707,185200,4777720115,3310,3310,3310,3310,0
20230707,185100,4777720115,3310,3310,3310,3310,0
20230707,185000,4777720115,3310,3310,3310,3310,0
20230707,184900,4777720115,3310,3310,3310,3310,0
20230707,184800,4777720115,3310,3310,3310,3310,0
20230707,184700,4777720115,3310,3310,3310,3310,0
20230707,184600,4777720115,3310,3310,3310,3310,0
20230707,184500,4777720115,3310,3310,3310,3310,0
20230707,184400,4777720115,3310,3310,3310,3310,24183
20230707,184300,4777720115,3310,3310,3310,3310,0
20230707,184200,4777720115,3310,3310,3310,3310,0
20230707,184100,4777720115,3310,3310,3310,3310,0
20230707,184000,4777720115,3310,3310,3310,3310,0
20230707,183900,4777720115,3310,3310,3310,3310,0
20230707,183800,4777720115,3310,3310,3310,3310,0
20230707,183700,4777720115,3310,3310,3310,3310,0
20230707,183600,4777720115,3310,3310,3310,3310,0
20230707,183500,4777720115,3310,3310,3310,3310,0
20230707,183400,4777720115,3310,3310,3310,3310,0
20230707,183300,4777720115,3310,3310,3310,3310,0
20230707,183200,4777720115,3310,3310,3310,3310,0
20230707,183100,4777720115,3310,3310,3310,3310,0
20230707,183000,4777720115,3310,3310,3310,3310,0
20230707,182900,4777720115,3310,3310,3310,3310,0
20230707,182800,4777720115,3310,3310,3310,3310,0
20230707,182700,4777720115,3310,3310,3310,3310,0
20230707,182600,4777720115,3310,3310,3310,3310,0
20230707,182500,4777720115,3310,3310,3310,3310,0
20230707,182400,4777720115,3310,3310,3310,3310,0
20230707,182300,4777720115,3310,3310,3310,3310,0
20230707,182200,4777720115,3310,3310,3310,3310,0
20230707,182100,4777720115,3310,3310,3310,3310,0
20230707,182000,4777720115,3310,3310,3310,3310,0
20230707,181900,4777720115,3310,3310,3310,3310,0
20230707,181800,4777720115,3310,3310,3310,3310,0
20230707,181700,4777720115,3310,3310,3310,3310,0
20230707,181600,4777720115,3310,3310,3310,3310,0
20230707,181500,4777720115,3310,3310,3310,3310,0
20230707,181400,4777720115,3310,3310,3310,3310,24183
20230707,181300,4777720115,3310,3310,3310,3310,0
20230707,181200,4777720115,3310,3310,3310,3310,0
20230707,181100,4777720115,3310,3310,3310,3310,0
20230707,181000,4777720115,3310,3310,3310,3310,0
20230707,180900,4777720115,3310,3310,3310,3310,0
20230707,180800,4777720115,3310,3310,3310,3310,0
20230707,180700,4777720115,3310,3310,3310,3310,0
20230707,180600,4777720115,3310,3310,3310,3310,0
20230707,180500,4777720115,3310,3310,3310,3310,0
20230707,180400,4777720115,3310,3310,3310,3310,0
20230707,180300,4777720115,3310,3310,3310,3310,0
20230707,180200,4777720115,3310,3310,3310,3310,0
20230707,180100,4777720115,3310,3310,3310,3310,0
20230707,180000,4777720115,3310,3310,3310,3310,0
20230707,175900,4777720115,3310,3310,3310,3310,0
20230707,175800,4777720115,3310,3310,3310,3310,0
20230707,175700,4777720115,3310,3310,3310,3310,0
20230707,175600,4777720115,3310,3310,3310,3310,0
20230707,175500,4777720115,3310,3310,3310,3310,0
20230707,175400,4777720115,3310,3310,3310,3310,0
20230707,175300,4777720115,3310,3310,3310,3310,0
20230707,175200,4777720115,3310,3310,3310,3310,0
20230707,175100,4777720115,3310,3310,3310,3310,0
20230707,175000,4777720115,3310,3310,3310,3310,0
20230707,174900,4777720115,3310,3310,3310,3310,0
20230707,174800,4777720115,3310,3310,3310,3310,0
20230707,174700,4777720115,3310,3310,3310,3310,0
20230707,174600,4777720115,3310,3310,3310,3310,0
20230707,174500,4777720115,3310,3310,3310,3310,0
20230707,174400,4777720115,3310,3310,3310,3310,24183
20230707,174300,4777720115,3310,3310,3310,3310,0
20230707,174200,4777720115,3310,3310,3310,3310,0
20230707,174100,4777720115,3310,3310,3310,3310,0
20230707,174000,4777720115,3310,3310,3310,3310,0
20230707,173900,4777720115,3310,3310,3310,3310,0
20230707,173800,4777720115,3310,3310,3310,3310,0
20230707,173700,4777720115,3310,3310,3310,3310,0
20230707,173600,4777720115,3310,3310,3310,3310,0
20230707,173500,4777720115,3310,3310,3310,3310,0
20230707,173400,4777720115,3310,3310,3310,3310,0
20230707,173300,4777720115,3310,3310,3310,3310,0
20230707,173200,4777720115,3310,3310,3310,3310,0
20230707,173100,4777720115,3310,3310,3310,3310,0
20230707,173000,4777720115,3310,3310,3310,3310,0
20230707,172900,4777720115,3310,3310,3310,3310,0
20230707,172800,4777720115,3310,3310,3310,3310,0
20230707,172700,4777720115,3310,3310,3310,3310,0
20230707,172600,4777720115,3310,3310,3310,3310,0
20230707,172500,4777720115,3310,3310,3310,3310,0
20230707,172400,4777720115,3310,3310,3310,3310,0
20230707,172300,4777720115,3310,3310,3310,3310,0
20230707,172200,4777720115,3310,3310,3310,3310,0
20230707,172100,4777720115,3310,3310,3310,3310,0
20230707,172000,4777720115,3310,3310,3310,3310,0
20230707,171900,4777720115,3310,3310,3310,3310,0
20230707,171800,4777720115,3310,3310,3310,3310,0
20230707,171700,4777720115,3310,3310,3310,3310,0
20230707,171600,4777720115,3310,3310,3310,3310,0
20230707,171500,4777720115,3310,3310,3310,3310,0
20230707,171400,4777720115,3310,3310,3310,3310,24183
20230707,171300,4777720115,3310,3310,3310,3310,0
20230707,171200,4777720115,3310,3310,3310,3310,0
20230707,171100,4777720115,3310,3310,3310,3310,0
20230707,171000,4777720115,3310,3310,3310,3310,0
20230707,170900,4777720115,3310,3310,3310,3310,0
20230707,170800,4777720115,3310,3310,3310,3310,0
20230707,170700,4777720115,3310,3310,3310,3310,0
20230707,170600,4777720115,3310,3310,3310,3310,0
20230707,170500,4777720115,3310,3310,3310,3310,0
20230707,170400,4777720115,3310,3310,3310,3310,0
20230707,170300,4777720115,3310,3310,3310,3310,0
20230707,170200,4777720115,3310,3310,3310,3310,0
20230707,170100,4777720115,3310,3310,3310,3310,0
20230707,170000,4777720115,3310,3310,3310,3310,0
20230707,165900,4777720115,3310,3310,3310,3310,0
20230707,165800,4777720115,3310,3310,3310,3310,0
20230707,165700,4777720115,3310,3310,3310,3310,0
20230707,165600,4777720115,3310,3310,3310,3310,0
20230707,165500,4777720115,3310,3310,3310,3310,0
20230707,165400,4777720115,3310,3310,3310,3310,0
20230707,165300,4777720115,3310,3310,3310,3310,0
20230707,165200,4777720115,3310,3310,3310,3310,0
20230707,165100,4777720115,3310,3310,3310,3310,0
20230707,165000,4777720115,3310,3310,3310,3310,0
20230707,164900,4777720115,3310,3310,3310,3310,0
20230707,164800,4777720115,3310,3310,3310,3310,0
20230707,164700,4777720115,3310,3310,3310,3310,0
20230707,164600,4777720115,3310,3310,3310,3310,0
20230707,164500,4777720115,3310,3310,3310,3310,0
20230707,164400,4777720115,3310,3310,3310,3310,24183
20230707,164300,4777720115,3310,3310,3310,3310,0
20230707,164200,4777720115,3310,3310,3310,3310,0
20230707,164100,4777720115,3310,3310,3310,3310,0
20230707,164000,4777720115,3310,3310,3310,3310,0
20230707,163900,4777720115,3310,3310,3310,3310,0
20230707,163800,4777720115,3310,3310,3310,3310,0
20230707,163700,4777720115,3310,3310,3310,3310,0
20230707,163600,4777720115,3310,3310,3310,3310,0
20230707,163500,4777720115,3310,3310,3310,3310,0
20230707,163400,4777720115,3310,3310,3310,3310,0
20230707,163300,4777720115,3310,3310,3310,3310,0
20230707,163200,4777720115,3310,3310,3310,3310,0
20230707,163100,4777720115,3310,3310,3310,3310,0
20230707,163000,4777720115,3310,3310,3310,3310,0
20230707,162900,4777720115,3310,3310,3310,3310,0
20230707,162800,4777720115,3310,3310,3310,3310,0
20230707,162700,4777720115,3310,3310,3310,3310,0
20230707,162600,4777720115,3310,3310,3310,3310,0
20230707,162500,4777720115,3310,3310,3310,3310,0
20230707,162400,4777720115,3310,3310,3310,3310,0
20230707,162300,4777720115,3310,3310,3310,3310,0
20230707,162200,4777720115,3310,3310,3310,3310,0
20230707,162100,4777720115,3310,3310,3310,3310,0
20230707,162000,4777720115,3310,3310,3310,3310,0
20230707,161900,4777720115,3310,3310,3310,3310,0
20230707,161800,4777720115,3310,3310,3310,3310,0
20230707,161700,4777720115,3310,3310,3310,3310,0
20230707,161600,4777720115,3310,3310,3310,3310,0
20230707,161500,4777720115,3310,3310,3310,3310,0
20230707,161400,4777720115,3310,3310,3310,3310,24183
20230707,161300,4777720115,3310,3310,3310,3310,0
20230707,161200,4777720115,3310,3310,3310,3310,0
20230707,161100,4777720115,3310,3310,3310,3310,0
20230707,161000,4777720115,3310,3310,3310,3310,0
20230707,160900,4777720115,3310,3310,3310,3310,0
20230707,160800,4777720115,3310,3310,3310,3310,0
20230707,160700,4777720115,3310,3310,3310,3310,0
20230707,160600,4777720115,3310,3310,3310,3310,0
20230707,160500,4777720115,3310,3310,3310,3310,0
20230707,160400,4777720115,3310,3310,3310,3310,0
20230707,160300,4777720115,3310,3310,3310,3310,0
20230707,160200,4777720115,3310,3310,3310,3310,0
20230707,160100,4777720115,3310,3310,3310,3310,0
20230707,160000,4777720115,3310,3310,3310,3310,0
20230707,155900,4777720115,3310,3310,3310,3310,0
20230707,155800,4777720115,3310,3310,3310,3310,0
20230707,155700,4777720115,3310,3310,3310,3310,0
20230707,155600,4777720115,3310,3310,3310,3310,0
20230707,155500,4777720115,3310,3310,3310,3310,0
20230707,155400,4777720115,3310,3310,3310,3310,0
20230707,155300,4777720115,3310,3310,3310,3310,0
20230707,155200,4777720115,3310,3310,3310,3310,0
20230707,155100,4777720115,3310,3310,3310,3310,0
20230707,155000,4777720115,3310,3310,3310,3310,0
20230707,154900,4777720115,3310,3310,3310,3310,0
20230707,154800,4777720115,3310,3310,3310,3310,0
20230707,154700,4777720115,3310,3310,3310,3310,0
20230707,154600,4777720115,3310,3310,3310,3310,0
20230707,154500,4777720115,3310,3310,3310,3310,0
20230707,154400,4777720115,3310,3310,3310,3310,24183
20230707,154300,4777720115,3310,3310,3310,3310,0
20230707,154200,4777720115,3310,3310,3310,3310,0
20230707,154100,4777720115,3310,3310,3310,3310,0
20230707,154000,4777720115,3310,3310,3310,3310,0
20230707,153900,4777720115,3310,3310,3310,3310,0
20230707,153800,4777720115,3310,3310,3310,3310,0
20230707,153700,4777720115,3310,3310,3310,3310,0
20230707,153600,4777720115,3310,3310,3310,3310,0
20230707,153500,4777720115,3310,3310,3310,3310,0
20230707,153400,4777720115,3310,3310,3310,3310,0
20230707,153300,4777720115,3310,3310,3310,3310,0
20230707,153200,4777720115,3310,3310,3310,3310,0
20230707,153100,4777720115,3310,3310,3310,3310,0
20230707,153000,4777720115,3310,3310,3310,3310,24183
20230707,152900,4697674385,3325,3325,3325,3325,0
20230707,152800,4697674385,3325,3325,3325,3325,0
20230707,152700,4697674385,3325,3325,3325,3325,0
20230707,152600,4697674385,3325,3325,3325,3325,0
20230707,152500,4697674385,3325,3325,3325,3325,0
20230707,152400,4697674385,3325,3325,3325,3325,0
20230707,152300,4697674385,3325,3325,3325,3325,0
20230707,152200,4697674385,3325,3325,3325,3325,0
20230707,152100,4697674385,3325,3325,3325,3325,0
20230707,152000,4697674385,3325,3325,3325,3325,0
20230707,151900,4697674385,3325,3340,3340,3310,4099
20230707,151800,4684074355,3340,3325,3340,3310,2228
20230707,151700,4676679340,3320,3340,3345,3320,4088
20230707,151600,4663051030,3340,3350,3350,3335,1921
20230707,151500,4656625560,3345,3335,3345,3335,278
20230707,151400,4655697020,3340,3330,3350,3330,2085
20230707,151300,4648733545,3330,3340,3340,3320,1186
20230707,151200,4644795410,3345,3350,3350,3315,1409
20230707,151100,4640107200,3350,3355,3355,3320,8030
20230707,151000,4613335735,3360,3345,3360,3345,122
20230707,150900,4612926130,3360,3360,3365,3340,3061
20230707,150800,4602671935,3365,3360,3365,3350,64
20230707,150700,4602456595,3350,3365,3365,3350,384
20230707,150600,4601167140,3345,3370,3370,3345,4478
20230707,150500,4586150695,3370,3375,3380,3365,4138
20230707,150400,4572203400,3375,3370,3375,3370,2777
20230707,150300,4562831030,3375,3380,3380,3375,507
20230707,150200,4561119750,3380,3365,3380,3365,479
20230707,150100,4559502355,3375,3375,3375,3370,530
20230707,150000,4557716205,3375,3370,3375,3370,3032
20230707,145900,4547492355,3360,3360,3365,3350,1011
20230707,145800,4544093480,3360,3360,3360,3360,240
20230707,145700,4543287080,3360,3345,3365,3345,1039
20230707,145600,4539795475,3345,3345,3360,3345,326
20230707,145500,4538703295,3360,3350,3360,3345,392
20230707,145400,4537391575,3345,3350,3350,3345,315
20230707,145300,4536337850,3360,3345,3360,3345,354
20230707,145200,4535149160,3350,3355,3360,3350,335
20230707,145100,4534026710,3365,3365,3370,3350,1128
20230707,145000,4530244675,3370,3370,3370,3370,39
20230707,144900,4530113245,3375,3380,3380,3360,235
20230707,144800,4529322435,3380,3380,3380,3365,18
20230707,144700,4529261790,3380,3375,3380,3375,1093
20230707,144600,4525572815,3375,3375,3375,3375,2300
20230707,144500,4517810315,3375,3365,3375,3365,5
20230707,144400,4517793460,3370,3350,3370,3350,465
20230707,144300,4516234490,3375,3375,3375,3355,165
20230707,144200,4515680835,3355,3360,3360,3355,973
20230707,144100,4512414145,3360,3360,3380,3360,101
20230707,144000,4512074765,3360,3370,3380,3360,742
20230707,143900,4509570915,3360,3370,3370,3360,807
20230707,143800,4506859385,3360,3380,3380,3360,501
20230707,143700,4505176005,3380,3380,3380,3380,180
20230707,143600,4504567605,3380,3370,3380,3355,514
20230707,143500,4502833645,3345,3365,3365,3345,435
20230707,143400,4501377115,3345,3375,3375,3335,538
20230707,143300,4499573375,3370,3385,3395,3370,2205
20230707,143200,4492124210,3385,3370,3385,3370,795
20230707,143100,4489440160,3370,3345,3370,3345,689
20230707,143000,4487123160,3345,3345,3345,3345,67
20230707,142900,4486899045,3340,3340,3340,3330,535
20230707,142800,4485113865,3340,3360,3360,3340,3
20230707,142700,4485103810,3360,3335,3360,3335,1464
20230707,142600,4480219400,3335,3335,3340,3330,1026
20230707,142500,4476796990,3335,3335,3355,3335,166
20230707,142400,4476242500,3345,3345,3345,3345,0
20230707,142300,4476242500,3345,3345,3345,3320,810
20230707,142200,4473546610,3345,3345,3345,3345,5
20230707,142100,4473529885,3325,3325,3335,3325,1332
20230707,142000,4469099005,3325,3340,3340,3325,4840
20230707,141900,4452983310,3340,3345,3345,3340,398
20230707,141800,4451652735,3345,3345,3345,3345,358
20230707,141700,4450455225,3365,3345,3365,3345,619
20230707,141600,4448382855,3350,3375,3375,3350,1598
20230707,141500,4443026955,3365,3380,3380,3365,1911
20230707,141400,4436589410,3385,3370,3385,3370,592
20230707,141300,4434593970,3370,3375,3385,3370,1296
20230707,141200,4430226030,3380,3405,3405,3365,3783
20230707,141100,4417412325,3400,3410,3425,3395,8705
20230707,141000,4387729805,3415,3385,3415,3385,4729
20230707,140900,4371671350,3385,3380,3385,3375,1009
20230707,140800,4368259470,3380,3380,3385,3375,894
20230707,140700,4365238135,3380,3380,3380,3380,0
20230707,140600,4365238135,3380,3370,3380,3370,469
20230707,140500,4363656245,3375,3380,3380,3375,1971
20230707,140400,4357003635,3385,3380,3385,3375,1383
20230707,140300,4352332995,3380,3395,3395,3380,3970
20230707,140200,4338857350,3395,3395,3395,3390,1555
20230707,140100,4333578150,3395,3390,3400,3385,2344
20230707,140000,4325620375,3385,3380,3390,3380,2276
20230707,135900,4317913245,3385,3380,3385,3375,1775
20230707,135800,4311921480,3380,3375,3385,3375,4945
20230707,135700,4295203070,3375,3385,3395,3370,2597
20230707,135600,4286429750,3385,3410,3415,3385,4530
20230707,135500,4271041830,3410,3340,3410,3340,28536
20230707,135400,4174458795,3340,3315,3340,3315,2365
20230707,135300,4166582195,3330,3325,3330,3325,1000
20230707,135200,4163252470,3305,3320,3320,3300,4065
20230707,135100,4149804565,3325,3325,3325,3325,124
20230707,135000,4149392265,3325,3325,3325,3325,265
20230707,134900,4148511140,3325,3330,3330,3325,35
20230707,134800,4148394615,3330,3330,3330,3330,0
20230707,134700,4148394615,3330,3320,3330,3320,375
20230707,134600,4147148095,3320,3320,3320,3320,0
20230707,134500,4147148095,3320,3325,3325,3320,1648
20230707,134400,4141676255,3325,3335,3335,3325,416
20230707,134300,4140291315,3335,3340,3340,3335,2310
20230707,134200,4132586440,3350,3335,3350,3335,1406
20230707,134100,4127897340,3335,3340,3345,3335,2069
20230707,134000,4120991820,3350,3350,3350,3350,1
20230707,133900,4120988470,3350,3350,3350,3350,1600
20230707,133800,4115628470,3350,3340,3350,3340,207
20230707,133700,4114936990,3340,3340,3350,3340,126
20230707,133600,4114516130,3345,3350,3350,3345,209
20230707,133500,4113816035,3345,3345,3345,3345,867
20230707,133400,4110915920,3345,3345,3345,3345,71
20230707,133300,4110678425,3345,3335,3345,3315,1122
20230707,133200,4106947105,3345,3330,3350,3325,619
20230707,133100,4104885995,3335,3350,3355,3335,1527
20230707,133000,4099783405,3355,3350,3355,3350,280
20230707,132900,4098844470,3355,3350,3355,3350,377
20230707,132800,4097581505,3355,3345,3355,3345,35
20230707,132700,4097464110,3340,3350,3350,3340,1000
20230707,132600,4094122130,3350,3355,3355,3350,893
20230707,132500,4091126135,3355,3360,3360,3355,938
20230707,132400,4087974465,3360,3355,3360,3355,187
20230707,132300,4087347000,3355,3355,3355,3340,1344
20230707,132200,4082853665,3355,3350,3355,3350,1553
20230707,132100,4077650975,3350,3340,3350,3335,1023
20230707,132000,4074228360,3335,3335,3360,3335,4969
20230707,131900,4057624745,3335,3360,3360,3335,1971
20230707,131800,4051040500,3360,3355,3360,3350,214
20230707,131700,4050322570,3360,3360,3360,3355,601
20230707,131600,4048303240,3365,3355,3365,3355,1462
20230707,131500,4043390445,3360,3360,3365,3360,1053
20230707,131400,4039851615,3345,3345,3360,3345,451
20230707,131300,4038343005,3345,3360,3360,3345,614
20230707,131200,4036281075,3350,3350,3365,3350,258
20230707,131100,4035416330,3350,3360,3365,3350,463
20230707,131000,4033859185,3365,3360,3365,3350,3257
20230707,130900,4022916980,3360,3350,3360,3345,940
20230707,130800,4019767885,3350,3300,3365,3300,16566
20230707,130700,3964388480,3300,3305,3305,3300,850
20230707,130600,3961579315,3305,3305,3305,3305,413
20230707,130500,3960214350,3300,3300,3300,3300,40
20230707,130400,3960082350,3290,3305,3305,3290,1402
20230707,130300,3955457770,3300,3300,3300,3300,314
20230707,130200,3954421570,3300,3305,3305,3300,1113
20230707,130100,3950746255,3305,3315,3315,3305,3000
20230707,130000,3940829885,3320,3320,3320,3320,86
20230707,125900,3940544365,3330,3310,3330,3310,64
20230707,125800,3940331305,3310,3310,3310,3310,0
20230707,125700,3940331305,3310,3320,3320,3310,310
20230707,125600,3939305055,3310,3320,3320,3310,2057
20230707,125500,3932492415,3325,3325,3325,3325,10
20230707,125400,3932459165,3325,3325,3325,3320,1746
20230707,125300,3926660505,3325,3330,3330,3325,180
20230707,125200,3926061750,3335,3335,3335,3335,21
20230707,125100,3925991715,3330,3330,3330,3330,520
20230707,125000,3924260115,3330,3330,3330,3320,936
20230707,124900,3921148455,3330,3320,3330,3320,1852
20230707,124800,3914988965,3320,3310,3320,3310,206
20230707,124700,3914306195,3305,3305,3305,3305,2
20230707,124600,3914299585,3310,3310,3310,3310,1
20230707,124500,3914296275,3305,3310,3310,3305,110
20230707,124400,3913932305,3305,3310,3310,3305,2447
20230707,124300,3905840675,3305,3305,3305,3305,0
20230707,124200,3905840675,3305,3305,3305,3305,35
20230707,124100,3905725000,3305,3305,3315,3305,192
20230707,124000,3905089410,3300,3305,3305,3300,1016
20230707,123900,3901736375,3305,3305,3305,3300,320
20230707,123800,3900679930,3300,3300,3300,3300,103
20230707,123700,3900340030,3300,3315,3315,3300,783
20230707,123600,3897755945,3315,3305,3315,3305,27
20230707,123500,3897666610,3305,3320,3320,3305,3048
20230707,123400,3887579120,3320,3315,3320,3315,1140
20230707,123300,3883797335,3310,3305,3310,3305,877
20230707,123200,3880896250,3305,3300,3305,3300,1798
20230707,123100,3874957855,3300,3300,3300,3295,1302
20230707,123000,3870665010,3300,3290,3300,3290,2873
20230707,122900,3861193820,3290,3290,3290,3290,817
20230707,122800,3858505890,3290,3290,3290,3290,18
20230707,122700,3858446670,3290,3290,3295,3290,391
20230707,122600,3857160275,3290,3290,3290,3290,105
20230707,122500,3856814825,3290,3290,3290,3290,1651
20230707,122400,3851383035,3295,3295,3295,3295,100
20230707,122300,3851053535,3295,3290,3295,3290,892
20230707,122200,3848118725,3295,3290,3295,3285,89
20230707,122100,3847825915,3285,3290,3290,3280,531
20230707,122000,3846082995,3290,3295,3295,3290,1856
20230707,121900,3839968950,3295,3285,3295,3280,4385
20230707,121800,3825543370,3285,3280,3290,3280,2125
20230707,121700,3818557605,3275,3270,3275,3270,191
20230707,121600,3817932905,3270,3270,3270,3270,22
20230707,121500,3817860965,3270,3270,3270,3270,58
20230707,121400,3817671305,3275,3275,3275,3275,554
20230707,121300,3815856955,3280,3280,3285,3280,1037
20230707,121200,3812450595,3280,3285,3285,3280,32
20230707,121100,3812345585,3285,3280,3285,3280,18
20230707,121000,3812286490,3285,3280,3285,3280,23
20230707,120900,3812211045,3285,3285,3285,3285,182
20230707,120800,3811613175,3290,3285,3290,3285,420
20230707,120700,3810231475,3290,3290,3290,3290,0
20230707,120600,3810231475,3290,3290,3290,3290,105
20230707,120500,3809886025,3290,3290,3290,3290,10
20230707,120400,3809853125,3290,3290,3290,3290,1
20230707,120300,3809849835,3290,3290,3290,3290,0
20230707,120200,3809849835,3290,3285,3290,3285,1104
20230707,120100,3806217880,3275,3275,3275,3275,0
20230707,120000,3806217880,3275,3275,3275,3275,0
20230707,115900,3806217880,3275,3280,3280,3275,18
20230707,115800,3806158870,3275,3275,3275,3275,0
20230707,115700,3806158870,3275,3275,3275,3275,0
20230707,115600,3806158870,3275,3275,3275,3275,0
20230707,115500,3806158870,3275,3275,3275,3275,0
20230707,115400,3806158870,3275,3275,3275,3275,0
20230707,115300,3806158870,3275,3275,3275,3275,0
20230707,115200,3806158870,3275,3275,3275,3275,0
20230707,115100,3806158870,3275,3275,3275,3275,0
20230707,115000,3806158870,3275,3290,3290,3275,315
20230707,114900,3805125805,3295,3295,3295,3295,0
20230707,114800,3805125805,3295,3295,3295,3295,0
20230707,114700,3805125805,3295,3275,3300,3275,1554
20230707,114600,3800017500,3280,3265,3280,3265,893
20230707,114500,3797101740,3265,3270,3270,3265,3047
20230707,114400,3787138055,3275,3275,3275,3275,777
20230707,114300,3784593380,3275,3275,3275,3275,627
20230707,114200,3782539955,3275,3275,3275,3275,7
20230707,114100,3782517030,3275,3275,3275,3275,118
20230707,114000,3782130580,3280,3280,3280,3280,36
20230707,113900,3782012500,3285,3285,3285,3285,0
20230707,113800,3782012500,3285,3280,3285,3280,22
20230707,113700,3781940315,3280,3285,3285,3280,474
20230707,113600,3780385575,3280,3285,3285,3280,11
20230707,113500,3780349450,3285,3280,3285,3280,9
20230707,113400,3780319925,3285,3290,3290,3285,47
20230707,113300,3780165520,3290,3285,3290,3285,168
20230707,113200,3779613635,3285,3285,3285,3285,304
20230707,113100,3778614995,3290,3290,3290,3290,0
20230707,113000,3778614995,3290,3290,3290,3290,10
20230707,112900,3778582095,3290,3290,3290,3275,102
20230707,112800,3778248015,3270,3280,3290,3270,937
20230707,112700,3775172465,3280,3280,3280,3280,1
20230707,112600,3775169185,3270,3270,3280,3270,406
20230707,112500,3773841555,3265,3270,3280,3265,2392
20230707,112400,3766021560,3270,3270,3270,3270,867
20230707,112300,3763186470,3275,3285,3285,3275,1234
20230707,112200,3759143545,3285,3290,3290,3285,456
20230707,112100,3757643805,3295,3295,3295,3295,0
20230707,112000,3757643805,3295,3295,3295,3275,9
20230707,111900,3757614290,3295,3295,3295,3295,0
20230707,111800,3757614290,3295,3280,3295,3275,1289
20230707,111700,3753387030,3280,3300,3300,3280,779
20230707,111600,3750822530,3305,3305,3305,3305,486
20230707,111500,3749216300,3305,3300,3305,3300,343
20230707,111400,3748083090,3300,3295,3300,3270,2742
20230707,111300,3739042315,3280,3280,3280,3280,1
20230707,111200,3739039035,3295,3280,3295,3280,2087
20230707,111100,3732165060,3280,3280,3280,3280,351
20230707,111000,3731013780,3285,3275,3285,3275,310
20230707,110900,3729998325,3275,3275,3275,3275,1000
20230707,110800,3726723325,3295,3295,3295,3295,75
20230707,110700,3726476200,3295,3295,3295,3295,23
20230707,110600,3726400415,3300,3290,3300,3290,60
20230707,110500,3726202715,3295,3295,3300,3290,1403
20230707,110400,3721580990,3295,3285,3295,3285,27
20230707,110300,3721492240,3290,3285,3290,3280,260
20230707,110200,3720638390,3290,3275,3290,3270,206
20230707,110100,3719963910,3255,3265,3265,3255,4024
20230707,110000,3706839300,3275,3275,3275,3275,1
20230707,105900,3706836025,3260,3270,3270,3260,698
20230707,105800,3704556890,3275,3275,3280,3265,507
20230707,105700,3702899415,3280,3290,3295,3270,1891
20230707,105600,3696688850,3295,3265,3295,3265,1364
20230707,105500,3692206115,3265,3265,3265,3260,347
20230707,105400,3691073425,3270,3285,3285,3265,832
20230707,105300,3688355835,3285,3290,3295,3270,1992
20230707,105200,3681840245,3295,3295,3295,3290,273
20230707,105100,3680941520,3280,3280,3280,3280,227
20230707,105000,3680196960,3295,3295,3295,3295,0
20230707,104900,3680196960,3295,3295,3295,3295,449
20230707,104800,3678717505,3300,3305,3305,3270,2209
20230707,104700,3671436300,3305,3265,3305,3265,4353
20230707,104600,3657200490,3260,3270,3270,3260,1107
20230707,104500,3653590165,3265,3265,3265,3265,329
20230707,104400,3652515980,3265,3265,3270,3260,1138
20230707,104300,3648800425,3265,3250,3270,3250,1212
20230707,104200,3644847470,3260,3280,3280,3240,7847
20230707,104100,3619263495,3290,3285,3300,3275,1785
20230707,104000,3613390145,3300,3305,3305,3280,778
20230707,103900,3610831860,3305,3295,3310,3280,2271
20230707,103800,3603324190,3300,3295,3300,3295,2542
20230707,103700,3594936625,3295,3280,3300,3280,777
20230707,103600,3592380580,3285,3290,3290,3275,4985
20230707,103500,3576023430,3290,3290,3300,3290,78
20230707,103400,3575766780,3300,3290,3300,3290,1637
20230707,103300,3570380215,3295,3305,3305,3290,1065
20230707,103200,3566863310,3305,3300,3310,3290,176
20230707,103100,3566283540,3300,3310,3310,3300,2564
20230707,103000,3557808345,3315,3310,3315,3310,30
20230707,102900,3557708975,3315,3310,3315,3310,422
20230707,102800,3556312140,3310,3305,3310,3305,106
20230707,102700,3555961290,3305,3320,3330,3305,2294
20230707,102600,3548363280,3330,3335,3335,3290,3225
20230707,102500,3537655180,3350,3325,3350,3325,1767
20230707,102400,3531760610,3320,3325,3325,3315,1324
20230707,102300,3527362810,3320,3315,3330,3315,3
20230707,102200,3527352845,3335,3320,3340,3310,1569
20230707,102100,3522120360,3325,3305,3325,3300,1846
20230707,102000,3515987355,3300,3300,3310,3300,543
20230707,101900,3514193070,3300,3305,3325,3300,1136
20230707,101800,3510438595,3305,3300,3305,3290,624
20230707,101700,3508378230,3280,3305,3305,3265,7981
20230707,101600,3482204655,3285,3305,3325,3280,5664
20230707,101500,3463541945,3335,3335,3350,3305,5424
20230707,101400,3445499805,3330,3355,3355,3330,599
20230707,101300,3443492685,3360,3370,3370,3320,6843
20230707,101200,3420558760,3365,3345,3365,3345,5338
20230707,101100,3402636375,3345,3345,3360,3340,8125
20230707,101000,3375438275,3345,3335,3345,3325,4461
20230707,100900,3360567920,3315,3315,3370,3310,9770
20230707,100800,3327906895,3340,3330,3345,3315,3578
20230707,100700,3315982970,3310,3295,3340,3295,6027
20230707,100600,3295947520,3290,3310,3320,3280,2817
20230707,100500,3286620645,3310,3305,3315,3270,14752
20230707,100400,3237974515,3310,3320,3330,3305,2872
20230707,100300,3228447545,3320,3305,3340,3300,5050
20230707,100200,3211676800,3305,3275,3325,3275,4546
20230707,100100,3196648960,3270,3245,3300,3245,4850
20230707,100000,3180790425,3255,3265,3265,3230,8882
20230707,095900,3151941640,3265,3295,3300,3265,4130
20230707,095800,3138414700,3275,3295,3305,3275,14800
20230707,095700,3089789060,3295,3240,3325,3225,21674
20230707,095600,3018993015,3240,3310,3310,3240,40249
20230707,095500,2887584805,3310,3330,3360,3310,32494
20230707,095400,2779197250,3330,3405,3425,3290,66398
20230707,095300,2556958005,3405,3460,3460,3395,48056
20230707,095200,2392563620,3450,3445,3505,3445,53987
20230707,095100,2204882570,3435,3510,3520,3400,124556
20230707,095000,1773632520,3505,3470,3560,3465,232337
20230707,094900,957880440,3445,3445,3445,3445,0
20230707,094800,957880440,3445,3445,3445,3445,0
20230707,094700,957880440,3445,3365,3445,3365,100573
20230707,094600,614526425,3365,3310,3380,3305,31622
20230707,094500,508698390,3315,3300,3315,3290,2857
20230707,094400,499252370,3300,3315,3315,3290,1581
20230707,094300,494027405,3310,3270,3310,3270,8709
20230707,094200,465361380,3265,3255,3265,3255,227
20230707,094100,464620875,3260,3260,3260,3260,2
20230707,094000,464614355,3260,3260,3260,3255,1005
20230707,093900,461338060,3260,3250,3260,3250,838
20230707,093800,458611480,3260,3260,3260,3260,75
20230707,093700,458366980,3265,3245,3265,3245,649
20230707,093600,456257775,3250,3235,3250,3225,1942
20230707,093500,449990370,3235,3250,3250,3230,1986
20230707,093400,443569765,3255,3270,3270,3255,1392
20230707,093300,439034450,3270,3275,3275,3260,3072
20230707,093200,428990915,3275,3280,3280,3260,1787
20230707,093100,423136665,3285,3285,3290,3285,876
20230707,093000,420257540,3290,3290,3300,3285,7335
20230707,092900,396115555,3290,3285,3295,3285,4295
20230707,092800,381990710,3285,3270,3285,3270,1745
20230707,092700,376273825,3270,3260,3270,3260,745
20230707,092600,373838120,3255,3265,3270,3255,460
20230707,092500,372337180,3265,3250,3265,3230,4707
20230707,092400,357040140,3250,3245,3260,3245,792
20230707,092300,354465395,3260,3260,3260,3245,447
20230707,092200,353012945,3260,3220,3275,3220,3348
20230707,092100,342170155,3215,3220,3220,3215,125
20230707,092000,341768270,3215,3215,3220,3215,258
20230707,091900,340938770,3210,3220,3220,3210,1244
20230707,091800,336944880,3235,3235,3235,3235,141
20230707,091700,336488745,3245,3215,3245,3210,2362
20230707,091600,328854070,3215,3215,3215,3215,879
20230707,091500,326028085,3210,3210,3215,3210,1658
20230707,091400,320704790,3215,3230,3230,3210,1833
20230707,091300,314820770,3230,3240,3250,3215,4844
20230707,091200,299197305,3230,3225,3230,3225,653
20230707,091100,297091330,3225,3230,3230,3225,923
20230707,091000,294114140,3250,3265,3265,3215,2719
20230707,090900,285348120,3265,3265,3270,3235,11627
20230707,090800,247513025,3275,3280,3295,3255,6747
20230707,090700,225502035,3295,3280,3325,3275,21264
20230707,090600,155420810,3275,3265,3290,3240,5221
20230707,090500,138430110,3300,3295,3305,3265,8581
20230707,090400,110181920,3290,3270,3300,3265,4841
20230707,090300,94276775,3275,3250,3315,3245,17948
20230707,090200,35384290,3245,3225,3250,3205,3037
20230707,090100,25553385,3225,3200,3255,3200,5922
20230707,090000,6464970,3195,3135,3195,3135,2049