KissMeData/001200/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183200,3452603175,4260,4260,4260,4260,21693
20230707,183100,3452603175,4260,4260,4260,4260,0
20230707,183000,3452603175,4260,4260,4260,4260,0
20230707,182900,3452603175,4260,4260,4260,4260,0
20230707,182800,3452603175,4260,4260,4260,4260,0
20230707,182700,3452603175,4260,4260,4260,4260,0
20230707,182600,3452603175,4260,4260,4260,4260,0
20230707,182500,3452603175,4260,4260,4260,4260,0
20230707,182400,3452603175,4260,4260,4260,4260,0
20230707,182300,3452603175,4260,4260,4260,4260,0
20230707,182200,3452603175,4260,4260,4260,4260,0
20230707,182100,3452603175,4260,4260,4260,4260,0
20230707,182000,3452603175,4260,4260,4260,4260,0
20230707,181900,3452603175,4260,4260,4260,4260,0
20230707,181800,3452603175,4260,4260,4260,4260,0
20230707,181700,3452603175,4260,4260,4260,4260,0
20230707,181600,3452603175,4260,4260,4260,4260,0
20230707,181500,3452603175,4260,4260,4260,4260,0
20230707,181400,3452603175,4260,4260,4260,4260,0
20230707,181300,3452603175,4260,4260,4260,4260,0
20230707,181200,3452603175,4260,4260,4260,4260,0
20230707,181100,3452603175,4260,4260,4260,4260,0
20230707,181000,3452603175,4260,4260,4260,4260,0
20230707,180900,3452603175,4260,4260,4260,4260,0
20230707,180800,3452603175,4260,4260,4260,4260,0
20230707,180700,3452603175,4260,4260,4260,4260,0
20230707,180600,3452603175,4260,4260,4260,4260,0
20230707,180500,3452603175,4260,4260,4260,4260,0
20230707,180400,3452603175,4260,4260,4260,4260,0
20230707,180300,3452603175,4260,4260,4260,4260,0
20230707,180200,3452603175,4260,4260,4260,4260,21693
20230707,180100,3452603175,4260,4260,4260,4260,0
20230707,180000,3452603175,4260,4260,4260,4260,0
20230707,175900,3452603175,4260,4260,4260,4260,0
20230707,175800,3452603175,4260,4260,4260,4260,0
20230707,175700,3452603175,4260,4260,4260,4260,0
20230707,175600,3452603175,4260,4260,4260,4260,0
20230707,175500,3452603175,4260,4260,4260,4260,0
20230707,175400,3452603175,4260,4260,4260,4260,0
20230707,175300,3452603175,4260,4260,4260,4260,0
20230707,175200,3452603175,4260,4260,4260,4260,0
20230707,175100,3452603175,4260,4260,4260,4260,0
20230707,175000,3452603175,4260,4260,4260,4260,0
20230707,174900,3452603175,4260,4260,4260,4260,0
20230707,174800,3452603175,4260,4260,4260,4260,0
20230707,174700,3452603175,4260,4260,4260,4260,0
20230707,174600,3452603175,4260,4260,4260,4260,0
20230707,174500,3452603175,4260,4260,4260,4260,0
20230707,174400,3452603175,4260,4260,4260,4260,0
20230707,174300,3452603175,4260,4260,4260,4260,0
20230707,174200,3452603175,4260,4260,4260,4260,0
20230707,174100,3452603175,4260,4260,4260,4260,0
20230707,174000,3452603175,4260,4260,4260,4260,0
20230707,173900,3452603175,4260,4260,4260,4260,0
20230707,173800,3452603175,4260,4260,4260,4260,0
20230707,173700,3452603175,4260,4260,4260,4260,0
20230707,173600,3452603175,4260,4260,4260,4260,0
20230707,173500,3452603175,4260,4260,4260,4260,0
20230707,173400,3452603175,4260,4260,4260,4260,0
20230707,173300,3452603175,4260,4260,4260,4260,0
20230707,173200,3452603175,4260,4260,4260,4260,21693
20230707,173100,3452603175,4260,4260,4260,4260,0
20230707,173000,3452603175,4260,4260,4260,4260,0
20230707,172900,3452603175,4260,4260,4260,4260,0
20230707,172800,3452603175,4260,4260,4260,4260,0
20230707,172700,3452603175,4260,4260,4260,4260,0
20230707,172600,3452603175,4260,4260,4260,4260,0
20230707,172500,3452603175,4260,4260,4260,4260,0
20230707,172400,3452603175,4260,4260,4260,4260,0
20230707,172300,3452603175,4260,4260,4260,4260,0
20230707,172200,3452603175,4260,4260,4260,4260,0
20230707,172100,3452603175,4260,4260,4260,4260,0
20230707,172000,3452603175,4260,4260,4260,4260,0
20230707,171900,3452603175,4260,4260,4260,4260,0
20230707,171800,3452603175,4260,4260,4260,4260,0
20230707,171700,3452603175,4260,4260,4260,4260,0
20230707,171600,3452603175,4260,4260,4260,4260,0
20230707,171500,3452603175,4260,4260,4260,4260,0
20230707,171400,3452603175,4260,4260,4260,4260,0
20230707,171300,3452603175,4260,4260,4260,4260,0
20230707,171200,3452603175,4260,4260,4260,4260,0
20230707,171100,3452603175,4260,4260,4260,4260,0
20230707,171000,3452603175,4260,4260,4260,4260,0
20230707,170900,3452603175,4260,4260,4260,4260,0
20230707,170800,3452603175,4260,4260,4260,4260,0
20230707,170700,3452603175,4260,4260,4260,4260,0
20230707,170600,3452603175,4260,4260,4260,4260,0
20230707,170500,3452603175,4260,4260,4260,4260,0
20230707,170400,3452603175,4260,4260,4260,4260,0
20230707,170300,3452603175,4260,4260,4260,4260,0
20230707,170200,3452603175,4260,4260,4260,4260,21693
20230707,170100,3452603175,4260,4260,4260,4260,0
20230707,170000,3452603175,4260,4260,4260,4260,0
20230707,165900,3452603175,4260,4260,4260,4260,0
20230707,165800,3452603175,4260,4260,4260,4260,0
20230707,165700,3452603175,4260,4260,4260,4260,0
20230707,165600,3452603175,4260,4260,4260,4260,0
20230707,165500,3452603175,4260,4260,4260,4260,0
20230707,165400,3452603175,4260,4260,4260,4260,0
20230707,165300,3452603175,4260,4260,4260,4260,0
20230707,165200,3452603175,4260,4260,4260,4260,0
20230707,165100,3452603175,4260,4260,4260,4260,0
20230707,165000,3452603175,4260,4260,4260,4260,0
20230707,164900,3452603175,4260,4260,4260,4260,0
20230707,164800,3452603175,4260,4260,4260,4260,0
20230707,164700,3452603175,4260,4260,4260,4260,0
20230707,164600,3452603175,4260,4260,4260,4260,0
20230707,164500,3452603175,4260,4260,4260,4260,0
20230707,164400,3452603175,4260,4260,4260,4260,0
20230707,164300,3452603175,4260,4260,4260,4260,0
20230707,164200,3452603175,4260,4260,4260,4260,0
20230707,164100,3452603175,4260,4260,4260,4260,0
20230707,164000,3452603175,4260,4260,4260,4260,0
20230707,163900,3452603175,4260,4260,4260,4260,0
20230707,163800,3452603175,4260,4260,4260,4260,0
20230707,163700,3452603175,4260,4260,4260,4260,0
20230707,163600,3452603175,4260,4260,4260,4260,0
20230707,163500,3452603175,4260,4260,4260,4260,0
20230707,163400,3452603175,4260,4260,4260,4260,0
20230707,163300,3452603175,4260,4260,4260,4260,0
20230707,163200,3452603175,4260,4260,4260,4260,21693
20230707,163100,3452603175,4260,4260,4260,4260,0
20230707,163000,3452603175,4260,4260,4260,4260,0
20230707,162900,3452603175,4260,4260,4260,4260,0
20230707,162800,3452603175,4260,4260,4260,4260,0
20230707,162700,3452603175,4260,4260,4260,4260,0
20230707,162600,3452603175,4260,4260,4260,4260,0
20230707,162500,3452603175,4260,4260,4260,4260,0
20230707,162400,3452603175,4260,4260,4260,4260,0
20230707,162300,3452603175,4260,4260,4260,4260,0
20230707,162200,3452603175,4260,4260,4260,4260,0
20230707,162100,3452603175,4260,4260,4260,4260,0
20230707,162000,3452603175,4260,4260,4260,4260,0
20230707,161900,3452603175,4260,4260,4260,4260,0
20230707,161800,3452603175,4260,4260,4260,4260,0
20230707,161700,3452603175,4260,4260,4260,4260,0
20230707,161600,3452603175,4260,4260,4260,4260,0
20230707,161500,3452603175,4260,4260,4260,4260,0
20230707,161400,3452603175,4260,4260,4260,4260,0
20230707,161300,3452603175,4260,4260,4260,4260,0
20230707,161200,3452603175,4260,4260,4260,4260,0
20230707,161100,3452603175,4260,4260,4260,4260,0
20230707,161000,3452603175,4260,4260,4260,4260,0
20230707,160900,3452603175,4260,4260,4260,4260,0
20230707,160800,3452603175,4260,4260,4260,4260,0
20230707,160700,3452603175,4260,4260,4260,4260,0
20230707,160600,3452603175,4260,4260,4260,4260,0
20230707,160500,3452603175,4260,4260,4260,4260,0
20230707,160400,3452603175,4260,4260,4260,4260,0
20230707,160300,3452603175,4260,4260,4260,4260,0
20230707,160200,3452603175,4260,4260,4260,4260,21693
20230707,160100,3452603175,4260,4260,4260,4260,0
20230707,160000,3452603175,4260,4260,4260,4260,0
20230707,155900,3452603175,4260,4260,4260,4260,0
20230707,155800,3452603175,4260,4260,4260,4260,0
20230707,155700,3452603175,4260,4260,4260,4260,0
20230707,155600,3452603175,4260,4260,4260,4260,0
20230707,155500,3452603175,4260,4260,4260,4260,0
20230707,155400,3452603175,4260,4260,4260,4260,0
20230707,155300,3452603175,4260,4260,4260,4260,0
20230707,155200,3452603175,4260,4260,4260,4260,0
20230707,155100,3452603175,4260,4260,4260,4260,0
20230707,155000,3452603175,4260,4260,4260,4260,0
20230707,154900,3452603175,4260,4260,4260,4260,0
20230707,154800,3452603175,4260,4260,4260,4260,0
20230707,154700,3452603175,4260,4260,4260,4260,0
20230707,154600,3452603175,4260,4260,4260,4260,0
20230707,154500,3452603175,4260,4260,4260,4260,0
20230707,154400,3452603175,4260,4260,4260,4260,0
20230707,154300,3452603175,4260,4260,4260,4260,0
20230707,154200,3452603175,4260,4260,4260,4260,0
20230707,154100,3452603175,4260,4260,4260,4260,0
20230707,154000,3452603175,4260,4260,4260,4260,0
20230707,153900,3452603175,4260,4260,4260,4260,0
20230707,153800,3452603175,4260,4260,4260,4260,0
20230707,153700,3452603175,4260,4260,4260,4260,0
20230707,153600,3452603175,4260,4260,4260,4260,0
20230707,153500,3452603175,4260,4260,4260,4260,0
20230707,153400,3452603175,4260,4260,4260,4260,0
20230707,153300,3452603175,4260,4260,4260,4260,0
20230707,153200,3452603175,4260,4260,4260,4260,21693
20230707,153100,3452603175,4260,4260,4260,4260,0
20230707,153000,3452603175,4260,4260,4260,4260,21693
20230707,152900,3360190995,4240,4240,4240,4240,0
20230707,152800,3360190995,4240,4240,4240,4240,0
20230707,152700,3360190995,4240,4240,4240,4240,0
20230707,152600,3360190995,4240,4240,4240,4240,0
20230707,152500,3360190995,4240,4240,4240,4240,0
20230707,152400,3360190995,4240,4240,4240,4240,0
20230707,152300,3360190995,4240,4240,4240,4240,0
20230707,152200,3360190995,4240,4240,4240,4240,0
20230707,152100,3360190995,4240,4240,4240,4240,0
20230707,152000,3360190995,4240,4240,4240,4240,0
20230707,151900,3360190995,4240,4240,4240,4240,116
20230707,151800,3359699155,4240,4235,4240,4230,1037
20230707,151700,3355302355,4235,4230,4240,4230,589
20230707,151600,3352810005,4230,4230,4235,4230,85
20230707,151500,3352450320,4230,4235,4240,4230,2185
20230707,151400,3343196995,4235,4235,4235,4230,1566
20230707,151300,3336567755,4235,4240,4240,4230,218
20230707,151200,3335643945,4240,4240,4240,4230,336
20230707,151100,3334221135,4230,4230,4240,4220,2191
20230707,151000,3324965010,4225,4230,4240,4225,3118
20230707,150900,3311762690,4235,4225,4235,4220,2218
20230707,150800,3302388695,4225,4235,4235,4225,1465
20230707,150700,3296197335,4235,4240,4240,4230,1448
20230707,150600,3290064800,4240,4240,4240,4235,102
20230707,150500,3289632330,4240,4250,4250,4240,248
20230707,150400,3288580455,4250,4255,4255,4240,161
20230707,150300,3287896950,4245,4260,4260,4245,587
20230707,150200,3285400105,4255,4260,4260,4255,4000
20230707,150100,3268370115,4260,4255,4265,4250,36
20230707,150000,3268216945,4250,4260,4270,4250,5870
20230707,145900,3243219350,4260,4250,4260,4250,1072
20230707,145800,3238658565,4250,4250,4250,4240,2104
20230707,145700,3229735000,4250,4250,4255,4240,2221
20230707,145600,3220295395,4255,4250,4255,4250,1106
20230707,145500,3215592895,4250,4250,4255,4220,5112
20230707,145400,3193960295,4250,4260,4260,4220,16381
20230707,145300,3124602235,4260,4260,4260,4255,840
20230707,145200,3121027235,4260,4270,4270,4260,4665
20230707,145100,3101139240,4270,4270,4270,4265,768
20230707,145000,3097860485,4270,4275,4280,4270,6620
20230707,144900,3069589585,4280,4295,4300,4280,3807
20230707,144800,3053275875,4295,4300,4300,4295,570
20230707,144700,3050827540,4295,4300,4300,4295,205
20230707,144600,3049946265,4300,4290,4300,4290,231
20230707,144500,3048954260,4300,4305,4305,4295,787
20230707,144400,3045572545,4305,4305,4305,4305,178
20230707,144300,3044806255,4300,4305,4305,4300,617
20230707,144200,3042151005,4300,4300,4300,4300,56
20230707,144100,3041910205,4305,4300,4305,4300,929
20230707,144000,3037913290,4300,4295,4300,4295,1708
20230707,143900,3030572890,4295,4300,4300,4290,179
20230707,143800,3029803720,4300,4295,4300,4295,104
20230707,143700,3029356530,4300,4295,4300,4295,791
20230707,143600,3025955295,4300,4300,4300,4295,354
20230707,143500,3024433875,4300,4300,4300,4295,351
20230707,143400,3022926055,4300,4300,4300,4295,613
20230707,143300,3020290165,4295,4300,4300,4295,122
20230707,143200,3019765580,4300,4300,4300,4300,107
20230707,143100,3019305480,4300,4300,4300,4295,507
20230707,143000,3017126380,4300,4300,4300,4285,8975
20230707,142900,2978658225,4290,4295,4300,4290,802
20230707,142800,2975212945,4295,4300,4300,4295,3072
20230707,142700,2962018345,4300,4305,4305,4300,147
20230707,142600,2961385845,4305,4295,4305,4295,1280
20230707,142500,2955878485,4300,4295,4300,4295,260
20230707,142400,2954760500,4295,4305,4305,4295,97
20230707,142300,2954343340,4305,4305,4305,4300,1291
20230707,142200,2948789270,4310,4305,4310,4300,503
20230707,142100,2946625380,4310,4305,4310,4305,128
20230707,142000,2946073760,4310,4310,4310,4310,567
20230707,141900,2943629990,4310,4310,4310,4310,132
20230707,141800,2943061070,4310,4305,4310,4305,468
20230707,141700,2941044665,4305,4320,4320,4300,4767
20230707,141600,2920524535,4320,4315,4320,4315,2034
20230707,141500,2911745665,4320,4320,4320,4320,265
20230707,141400,2910600865,4320,4320,4320,4315,10326
20230707,141300,2865999220,4325,4320,4325,4320,1721
20230707,141200,2858563650,4325,4320,4325,4320,1623
20230707,141100,2851550545,4315,4320,4320,4315,173
20230707,141000,2850803320,4315,4315,4315,4315,94
20230707,140900,2850397710,4315,4315,4320,4315,606
20230707,140800,2847781610,4315,4320,4320,4315,496
20230707,140700,2845639120,4320,4320,4320,4310,14753
20230707,140600,2782008975,4320,4320,4320,4320,2616
20230707,140500,2770707855,4320,4315,4320,4315,4264
20230707,140400,2752288175,4315,4320,4320,4315,790
20230707,140300,2748877420,4320,4320,4320,4320,2162
20230707,140200,2739537580,4320,4315,4320,4315,1397
20230707,140100,2733506040,4320,4315,4320,4310,4785
20230707,140000,2712864070,4310,4315,4315,4310,4269
20230707,135900,2694464330,4315,4315,4315,4315,232
20230707,135800,2693463250,4315,4320,4320,4315,3462
20230707,135700,2678522615,4315,4320,4320,4310,5280
20230707,135600,2655739955,4315,4320,4320,4315,973
20230707,135500,2651540600,4315,4315,4320,4315,2488
20230707,135400,2640802505,4315,4315,4315,4315,1885
20230707,135300,2632668730,4305,4315,4315,4305,1380
20230707,135200,2626725110,4315,4315,4315,4310,850
20230707,135100,2623059020,4315,4315,4315,4310,469
20230707,135000,2621035785,4315,4315,4315,4310,2019
20230707,134900,2612325300,4315,4315,4315,4310,4521
20230707,134800,2592817635,4315,4315,4320,4300,23443
20230707,134700,2491672095,4315,4290,4320,4290,34789
20230707,134600,2341833615,4295,4295,4295,4290,773
20230707,134500,2338515105,4295,4290,4295,4290,1711
20230707,134400,2331166375,4295,4295,4295,4290,614
20230707,134300,2328529495,4295,4295,4295,4290,303
20230707,134200,2327228345,4290,4295,4295,4290,204
20230707,134100,2326352675,4295,4285,4295,4285,607
20230707,134000,2323748435,4285,4295,4295,4285,952
20230707,133900,2319663760,4290,4295,4295,4290,199
20230707,133800,2318809565,4295,4305,4305,4295,3476
20230707,133700,2303862645,4300,4305,4305,4300,203
20230707,133600,2302988930,4300,4305,4305,4300,107
20230707,133500,2302528305,4305,4305,4305,4300,7003
20230707,133400,2272408665,4305,4300,4305,4300,48565
20230707,133300,2063571905,4300,4300,4300,4295,8721
20230707,133200,2026086745,4295,4295,4300,4295,280
20230707,133100,2024883620,4295,4300,4300,4295,2134
20230707,133000,2015707430,4295,4300,4300,4295,921
20230707,132900,2011747640,4300,4295,4300,4290,1337
20230707,132800,2006003455,4295,4295,4295,4290,253
20230707,132700,2004916970,4295,4295,4295,4290,628
20230707,132600,2002219730,4295,4295,4295,4290,141
20230707,132500,2001614145,4295,4295,4295,4295,109
20230707,132400,2001145990,4295,4295,4295,4290,777
20230707,132300,1997809775,4295,4295,4295,4295,2598
20230707,132200,1986651365,4295,4295,4295,4295,370
20230707,132100,1985062215,4295,4295,4295,4290,624
20230707,132000,1982383845,4295,4295,4295,4290,118
20230707,131900,1981877120,4295,4295,4295,4295,3385
20230707,131800,1967338545,4295,4295,4295,4290,473
20230707,131700,1965307025,4295,4290,4295,4290,59
20230707,131600,1965053630,4295,4290,4295,4290,578
20230707,131500,1962573825,4290,4290,4290,4290,112
20230707,131400,1962093345,4290,4285,4290,4285,1027
20230707,131300,1957692515,4285,4285,4285,4285,989
20230707,131200,1953454650,4285,4290,4295,4280,6640
20230707,131100,1924993470,4295,4290,4295,4290,2156
20230707,131000,1915733825,4295,4295,4295,4295,11412
20230707,130900,1866719285,4295,4280,4295,4280,5164
20230707,130800,1844549775,4280,4275,4280,4275,141
20230707,130700,1843946400,4275,4285,4285,4275,1932
20230707,130600,1835678680,4285,4280,4285,4280,58
20230707,130500,1835430330,4280,4275,4290,4270,5270
20230707,130400,1812849345,4270,4270,4270,4270,108
20230707,130300,1812388185,4270,4285,4285,4270,1169
20230707,130200,1807393135,4280,4290,4290,4280,1735
20230707,130100,1799955305,4290,4290,4290,4290,176
20230707,130000,1799200265,4290,4290,4290,4290,141
20230707,125900,1798595375,4290,4290,4290,4280,597
20230707,125800,1796034815,4290,4290,4290,4285,169
20230707,125700,1795309815,4290,4290,4290,4290,59
20230707,125600,1795056705,4290,4285,4290,4285,576
20230707,125500,1792587005,4285,4285,4285,4285,118
20230707,125400,1792081375,4285,4275,4285,4275,499
20230707,125300,1789944205,4285,4285,4285,4270,1260
20230707,125200,1784558590,4280,4290,4290,4280,3328
20230707,125100,1770308825,4290,4290,4290,4285,2518
20230707,125000,1759516605,4290,4290,4290,4290,889
20230707,124900,1755702795,4290,4290,4290,4285,405
20230707,124800,1753965355,4290,4295,4295,4290,965
20230707,124700,1749821560,4295,4295,4295,4295,525
20230707,124600,1747566685,4295,4295,4295,4295,107
20230707,124500,1747107120,4295,4285,4295,4285,3396
20230707,124400,1732524440,4290,4290,4295,4290,896
20230707,124300,1728680220,4295,4295,4295,4285,258
20230707,124200,1727572240,4295,4295,4295,4295,520
20230707,124100,1725338840,4295,4295,4295,4295,1379
20230707,124000,1719416035,4295,4295,4295,4290,1586
20230707,123900,1712611130,4295,4285,4295,4285,928
20230707,123800,1708627665,4285,4290,4290,4285,475
20230707,123700,1706589925,4290,4290,4290,4290,340
20230707,123600,1705131325,4290,4290,4290,4290,453
20230707,123500,1703187955,4285,4295,4295,4285,1883
20230707,123400,1695109535,4295,4295,4295,4290,1519
20230707,123300,1688590430,4295,4295,4295,4295,202
20230707,123200,1687722840,4290,4290,4295,4290,542
20230707,123100,1685396950,4295,4295,4295,4290,669
20230707,123000,1682524605,4295,4295,4295,4290,545
20230707,122900,1680183860,4295,4295,4295,4295,66
20230707,122800,1679900390,4295,4295,4295,4280,2936
20230707,122700,1667308960,4295,4285,4295,4275,2387
20230707,122600,1657075420,4290,4290,4295,4285,1825
20230707,122500,1649244790,4290,4295,4295,4290,1128
20230707,122400,1644402720,4295,4280,4295,4280,3981
20230707,122300,1627329370,4275,4290,4295,4275,5218
20230707,122200,1604994305,4285,4290,4290,4280,1096
20230707,122100,1600294715,4290,4290,4290,4290,148
20230707,122000,1599659795,4285,4285,4290,4280,550
20230707,121900,1597301445,4280,4285,4285,4280,552
20230707,121800,1594936210,4290,4290,4290,4285,262
20230707,121700,1593812730,4295,4290,4295,4290,645
20230707,121600,1591042565,4295,4295,4295,4295,153
20230707,121500,1590385430,4290,4295,4295,4290,370
20230707,121400,1588797250,4290,4295,4295,4290,1095
20230707,121300,1584096730,4295,4295,4295,4290,116
20230707,121200,1583598520,4295,4290,4295,4290,741
20230707,121100,1580417490,4295,4295,4295,4290,2182
20230707,121000,1571047250,4295,4300,4300,4295,1070
20230707,120900,1566446310,4300,4295,4300,4295,3469
20230707,120800,1551546235,4295,4290,4295,4290,603
20230707,120700,1548956365,4295,4295,4295,4285,230
20230707,120600,1547968845,4295,4290,4295,4290,677
20230707,120500,1545063560,4290,4295,4295,4290,221
20230707,120400,1544114885,4290,4295,4295,4290,381
20230707,120300,1542479490,4295,4295,4295,4290,514
20230707,120200,1540271870,4295,4290,4295,4290,936
20230707,120100,1536255900,4290,4295,4295,4285,659
20230707,120000,1533431195,4295,4295,4300,4290,2887
20230707,115900,1521025695,4295,4275,4295,4270,8044
20230707,115800,1486500765,4275,4290,4290,4270,6617
20230707,115700,1458211485,4290,4290,4290,4285,1014
20230707,115600,1453861580,4290,4295,4295,4290,124
20230707,115500,1453329230,4295,4285,4295,4285,1220
20230707,115400,1448095465,4285,4285,4285,4280,1035
20230707,115300,1443661000,4285,4290,4290,4280,1072
20230707,115200,1439071920,4280,4290,4295,4280,5524
20230707,115100,1415371680,4285,4285,4285,4280,644
20230707,115000,1412613640,4285,4290,4290,4280,1552
20230707,114900,1405962495,4295,4295,4295,4290,1145
20230707,114800,1401047220,4295,4295,4295,4290,682
20230707,114700,1398118580,4295,4300,4300,4295,2300
20230707,114600,1388234555,4300,4295,4300,4295,717
20230707,114500,1385151975,4295,4290,4300,4290,1594
20230707,114400,1378304980,4290,4300,4300,4290,693
20230707,114300,1375326900,4300,4300,4300,4295,387
20230707,114200,1373663900,4300,4300,4300,4300,161
20230707,114100,1372971600,4300,4300,4300,4295,328
20230707,114000,1371561210,4300,4300,4300,4290,674
20230707,113900,1368663970,4295,4300,4300,4295,106
20230707,113800,1368208175,4300,4295,4300,4295,6316
20230707,113700,1341051735,4295,4290,4295,4290,112
20230707,113600,1340571150,4290,4290,4290,4285,1063
20230707,113500,1336010895,4295,4305,4305,4295,4643
20230707,113400,1316063205,4300,4305,4305,4300,1109
20230707,113300,1311293985,4300,4305,4305,4300,255
20230707,113200,1310196715,4300,4305,4305,4300,3658
20230707,113100,1294463665,4305,4295,4305,4295,5388
20230707,113000,1271300355,4295,4290,4295,4290,231
20230707,112900,1270308470,4295,4290,4295,4290,1130
20230707,112800,1265455675,4295,4290,4295,4290,376
20230707,112700,1263842055,4290,4285,4295,4285,2468
20230707,112600,1253262150,4290,4300,4300,4290,1037
20230707,112500,1248812925,4300,4275,4300,4275,26745
20230707,112400,1133993975,4275,4275,4275,4275,481
20230707,112300,1131937700,4265,4265,4270,4265,609
20230707,112200,1129337535,4265,4275,4275,4260,2192
20230707,112100,1119978095,4270,4260,4275,4260,3112
20230707,112000,1106703220,4265,4250,4265,4250,452
20230707,111900,1104775485,4265,4260,4265,4255,583
20230707,111800,1102289050,4265,4255,4265,4250,3523
20230707,111700,1087288960,4255,4255,4255,4255,2001
20230707,111600,1078774705,4255,4255,4255,4255,110
20230707,111500,1078306655,4255,4245,4255,4245,8194
20230707,111400,1043479750,4245,4245,4250,4245,2902
20230707,111300,1031149130,4250,4230,4250,4230,11738
20230707,111200,981416280,4230,4230,4230,4230,539
20230707,111100,979136310,4230,4230,4230,4230,80
20230707,111000,978797910,4235,4225,4235,4225,468
20230707,110900,976815980,4220,4230,4235,4220,2092
20230707,110800,967960855,4230,4235,4235,4230,282
20230707,110700,966767655,4235,4235,4235,4235,593
20230707,110600,964256300,4235,4240,4240,4235,4984
20230707,110500,943149050,4240,4240,4240,4235,134
20230707,110400,942580990,4240,4240,4240,4235,546
20230707,110300,940265960,4240,4240,4240,4240,0
20230707,110200,940265960,4240,4235,4240,4235,382
20230707,110100,938647135,4230,4235,4235,4230,2400
20230707,110000,928485135,4230,4230,4235,4230,27
20230707,105900,928370900,4230,4230,4230,4230,150
20230707,105800,927736400,4235,4225,4235,4225,596
20230707,105700,925213290,4230,4235,4235,4225,1792
20230707,105600,917634820,4235,4240,4240,4235,548
20230707,105500,915311390,4235,4235,4235,4235,2
20230707,105400,915302920,4240,4235,4240,4235,713
20230707,105300,912282995,4235,4240,4245,4235,763
20230707,105200,909049555,4240,4245,4250,4240,263
20230707,105100,907932630,4245,4245,4250,4240,160
20230707,105000,907253430,4260,4260,4265,4245,5831
20230707,104900,882421345,4260,4250,4260,4250,877
20230707,104800,878688425,4250,4255,4265,4250,2580
20230707,104700,867703350,4255,4240,4255,4230,12162
20230707,104600,816039680,4240,4230,4240,4230,478
20230707,104500,814012990,4230,4230,4245,4230,13709
20230707,104400,755892730,4230,4230,4230,4230,1939
20230707,104300,747690760,4230,4225,4235,4225,6168
20230707,104200,721609400,4225,4215,4225,4215,2792
20230707,104100,709826195,4210,4190,4215,4190,5972
20230707,104000,684750065,4190,4185,4190,4185,76
20230707,103900,684431630,4185,4190,4190,4185,547
20230707,103800,682139725,4185,4185,4185,4185,134
20230707,103700,681578935,4190,4185,4190,4185,88
20230707,103600,681210230,4180,4185,4185,4170,7704
20230707,103500,649031135,4185,4185,4185,4185,202
20230707,103400,648185765,4170,4180,4180,4170,1305
20230707,103300,642741375,4185,4180,4185,4180,745
20230707,103200,639623560,4180,4190,4190,4180,197
20230707,103100,638799690,4190,4175,4190,4175,10138
20230707,103000,596393400,4170,4165,4170,4165,1888
20230707,102900,588522385,4160,4165,4165,4160,75
20230707,102800,588210045,4160,4165,4165,4160,573
20230707,102700,585823625,4160,4160,4160,4160,22
20230707,102600,585732105,4160,4165,4165,4160,116
20230707,102500,585249535,4170,4160,4170,4160,421
20230707,102400,583495220,4155,4155,4155,4155,40
20230707,102300,583329020,4160,4160,4160,4160,567
20230707,102200,580970300,4165,4155,4165,4155,541
20230707,102100,578717850,4155,4155,4155,4155,11
20230707,102000,578672145,4155,4160,4160,4155,54
20230707,101900,578447710,4160,4160,4160,4160,261
20230707,101800,577361950,4160,4155,4160,4155,1189
20230707,101700,572415750,4155,4155,4155,4155,10
20230707,101600,572374200,4155,4155,4160,4155,135
20230707,101500,571813270,4155,4155,4155,4155,1056
20230707,101400,567425590,4160,4160,4160,4160,4
20230707,101300,567408950,4165,4165,4165,4165,0
20230707,101200,567408950,4165,4165,4165,4165,3
20230707,101100,567396455,4160,4160,4160,4160,0
20230707,101000,567396455,4160,4155,4160,4155,1131
20230707,100900,562691500,4155,4155,4160,4155,1443
20230707,100800,556690510,4155,4150,4155,4150,24
20230707,100700,556590855,4155,4155,4155,4155,16
20230707,100600,556524375,4150,4150,4150,4150,0
20230707,100500,556524375,4150,4150,4150,4150,0
20230707,100400,556524375,4150,4150,4150,4150,1002
20230707,100300,552366075,4145,4155,4155,4145,1450
20230707,100200,546350675,4170,4160,4170,4160,558
20230707,100100,544029385,4155,4155,4155,4155,1
20230707,100000,544025230,4150,4150,4150,4145,5294
20230707,095900,522055135,4150,4140,4150,4140,1337
20230707,095800,516512025,4135,4140,4140,4135,4792
20230707,095700,496696865,4140,4140,4140,4140,200
20230707,095600,495868865,4140,4135,4145,4135,902
20230707,095500,492135085,4135,4135,4135,4135,539
20230707,095400,489906320,4135,4135,4135,4135,700
20230707,095300,487011820,4145,4140,4150,4135,6079
20230707,095200,461854175,4140,4170,4170,4140,15288
20230707,095100,398341710,4170,4180,4180,4170,5149
20230707,095000,376849125,4175,4175,4175,4175,0
20230707,094900,376849125,4175,4175,4180,4175,448
20230707,094800,374978715,4180,4180,4180,4180,295
20230707,094700,373745615,4175,4180,4180,4175,126
20230707,094600,373218940,4180,4180,4180,4180,554
20230707,094500,370903220,4180,4180,4180,4180,179
20230707,094400,370155000,4175,4175,4175,4175,37
20230707,094300,370000525,4175,4180,4180,4175,1023
20230707,094200,365724475,4180,4180,4180,4180,0
20230707,094100,365724475,4180,4180,4180,4180,1167
20230707,094000,360846415,4180,4180,4180,4180,1196
20230707,093900,355847135,4180,4190,4190,4180,706
20230707,093800,352895755,4180,4185,4185,4180,1245
20230707,093700,347685645,4190,4185,4190,4185,5
20230707,093600,347664715,4180,4180,4180,4180,2000
20230707,093500,339304715,4185,4185,4185,4185,12
20230707,093400,339254495,4190,4190,4190,4190,1925
20230707,093300,331188745,4190,4190,4190,4190,10
20230707,093200,331146845,4180,4180,4180,4180,0
20230707,093100,331146845,4180,4190,4190,4180,23
20230707,093000,331050495,4180,4190,4190,4180,2382
20230707,092900,321069945,4195,4190,4195,4190,126
20230707,092800,320541380,4190,4170,4190,4170,60
20230707,092700,320290580,4190,4175,4190,4175,1012
20230707,092600,316057080,4170,4175,4175,4170,1690
20230707,092500,309009345,4175,4190,4190,4175,83
20230707,092400,308662475,4170,4165,4170,4165,1297
20230707,092300,303259750,4165,4160,4165,4160,1004
20230707,092200,299083090,4170,4170,4170,4170,1
20230707,092100,299078920,4155,4165,4165,4150,6468
20230707,092000,272203085,4165,4195,4200,4165,10294
20230707,091900,229244010,4180,4195,4195,4180,1308
20230707,091800,223776555,4185,4185,4185,4185,0
20230707,091700,223776555,4185,4185,4185,4185,205
20230707,091600,222918630,4185,4185,4185,4185,300
20230707,091500,221663130,4210,4195,4210,4190,1848
20230707,091400,213908185,4195,4195,4195,4195,470
20230707,091300,211936535,4195,4200,4200,4195,3392
20230707,091200,197697925,4200,4190,4200,4190,1451
20230707,091100,191605015,4205,4210,4210,4200,3027
20230707,091000,178887330,4220,4215,4240,4215,13685
20230707,090900,121169000,4220,4240,4250,4220,2784
20230707,090800,109371105,4245,4250,4250,4240,3754
20230707,090700,93424800,4250,4215,4250,4215,6613
20230707,090600,65431395,4215,4205,4215,4200,5412
20230707,090500,42678375,4205,4195,4205,4195,1298
20230707,090400,37228410,4190,4185,4190,4170,772
20230707,090300,33994050,4175,4190,4190,4175,1006
20230707,090200,29783770,4160,4190,4190,4160,480
20230707,090100,27785635,4180,4180,4190,4150,2571
20230707,090000,17034520,4180,4160,4180,4155,3987