KissMeData/220180/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201800,1885771110,3765,3765,3765,3765,11156
20230707,201700,1885771110,3765,3765,3765,3765,0
20230707,201600,1885771110,3765,3765,3765,3765,0
20230707,201500,1885771110,3765,3765,3765,3765,0
20230707,201400,1885771110,3765,3765,3765,3765,0
20230707,201300,1885771110,3765,3765,3765,3765,0
20230707,201200,1885771110,3765,3765,3765,3765,0
20230707,201100,1885771110,3765,3765,3765,3765,0
20230707,201000,1885771110,3765,3765,3765,3765,0
20230707,200900,1885771110,3765,3765,3765,3765,0
20230707,200800,1885771110,3765,3765,3765,3765,0
20230707,200700,1885771110,3765,3765,3765,3765,0
20230707,200600,1885771110,3765,3765,3765,3765,0
20230707,200500,1885771110,3765,3765,3765,3765,0
20230707,200400,1885771110,3765,3765,3765,3765,0
20230707,200300,1885771110,3765,3765,3765,3765,0
20230707,200200,1885771110,3765,3765,3765,3765,0
20230707,200100,1885771110,3765,3765,3765,3765,0
20230707,200000,1885771110,3765,3765,3765,3765,0
20230707,195900,1885771110,3765,3765,3765,3765,0
20230707,195800,1885771110,3765,3765,3765,3765,0
20230707,195700,1885771110,3765,3765,3765,3765,0
20230707,195600,1885771110,3765,3765,3765,3765,0
20230707,195500,1885771110,3765,3765,3765,3765,0
20230707,195400,1885771110,3765,3765,3765,3765,0
20230707,195300,1885771110,3765,3765,3765,3765,0
20230707,195200,1885771110,3765,3765,3765,3765,0
20230707,195100,1885771110,3765,3765,3765,3765,0
20230707,195000,1885771110,3765,3765,3765,3765,0
20230707,194900,1885771110,3765,3765,3765,3765,0
20230707,194800,1885771110,3765,3765,3765,3765,11156
20230707,194700,1885771110,3765,3765,3765,3765,0
20230707,194600,1885771110,3765,3765,3765,3765,0
20230707,194500,1885771110,3765,3765,3765,3765,0
20230707,194400,1885771110,3765,3765,3765,3765,0
20230707,194300,1885771110,3765,3765,3765,3765,0
20230707,194200,1885771110,3765,3765,3765,3765,0
20230707,194100,1885771110,3765,3765,3765,3765,0
20230707,194000,1885771110,3765,3765,3765,3765,0
20230707,193900,1885771110,3765,3765,3765,3765,0
20230707,193800,1885771110,3765,3765,3765,3765,0
20230707,193700,1885771110,3765,3765,3765,3765,0
20230707,193600,1885771110,3765,3765,3765,3765,0
20230707,193500,1885771110,3765,3765,3765,3765,0
20230707,193400,1885771110,3765,3765,3765,3765,0
20230707,193300,1885771110,3765,3765,3765,3765,0
20230707,193200,1885771110,3765,3765,3765,3765,0
20230707,193100,1885771110,3765,3765,3765,3765,0
20230707,193000,1885771110,3765,3765,3765,3765,0
20230707,192900,1885771110,3765,3765,3765,3765,0
20230707,192800,1885771110,3765,3765,3765,3765,0
20230707,192700,1885771110,3765,3765,3765,3765,0
20230707,192600,1885771110,3765,3765,3765,3765,0
20230707,192500,1885771110,3765,3765,3765,3765,0
20230707,192400,1885771110,3765,3765,3765,3765,0
20230707,192300,1885771110,3765,3765,3765,3765,0
20230707,192200,1885771110,3765,3765,3765,3765,0
20230707,192100,1885771110,3765,3765,3765,3765,0
20230707,192000,1885771110,3765,3765,3765,3765,0
20230707,191900,1885771110,3765,3765,3765,3765,0
20230707,191800,1885771110,3765,3765,3765,3765,11156
20230707,191700,1885771110,3765,3765,3765,3765,0
20230707,191600,1885771110,3765,3765,3765,3765,0
20230707,191500,1885771110,3765,3765,3765,3765,0
20230707,191400,1885771110,3765,3765,3765,3765,0
20230707,191300,1885771110,3765,3765,3765,3765,0
20230707,191200,1885771110,3765,3765,3765,3765,0
20230707,191100,1885771110,3765,3765,3765,3765,0
20230707,191000,1885771110,3765,3765,3765,3765,0
20230707,190900,1885771110,3765,3765,3765,3765,0
20230707,190800,1885771110,3765,3765,3765,3765,0
20230707,190700,1885771110,3765,3765,3765,3765,0
20230707,190600,1885771110,3765,3765,3765,3765,0
20230707,190500,1885771110,3765,3765,3765,3765,0
20230707,190400,1885771110,3765,3765,3765,3765,0
20230707,190300,1885771110,3765,3765,3765,3765,0
20230707,190200,1885771110,3765,3765,3765,3765,0
20230707,190100,1885771110,3765,3765,3765,3765,0
20230707,190000,1885771110,3765,3765,3765,3765,0
20230707,185900,1885771110,3765,3765,3765,3765,0
20230707,185800,1885771110,3765,3765,3765,3765,0
20230707,185700,1885771110,3765,3765,3765,3765,0
20230707,185600,1885771110,3765,3765,3765,3765,0
20230707,185500,1885771110,3765,3765,3765,3765,0
20230707,185400,1885771110,3765,3765,3765,3765,0
20230707,185300,1885771110,3765,3765,3765,3765,0
20230707,185200,1885771110,3765,3765,3765,3765,0
20230707,185100,1885771110,3765,3765,3765,3765,0
20230707,185000,1885771110,3765,3765,3765,3765,0
20230707,184900,1885771110,3765,3765,3765,3765,0
20230707,184800,1885771110,3765,3765,3765,3765,11156
20230707,184700,1885771110,3765,3765,3765,3765,0
20230707,184600,1885771110,3765,3765,3765,3765,0
20230707,184500,1885771110,3765,3765,3765,3765,0
20230707,184400,1885771110,3765,3765,3765,3765,0
20230707,184300,1885771110,3765,3765,3765,3765,0
20230707,184200,1885771110,3765,3765,3765,3765,0
20230707,184100,1885771110,3765,3765,3765,3765,0
20230707,184000,1885771110,3765,3765,3765,3765,0
20230707,183900,1885771110,3765,3765,3765,3765,0
20230707,183800,1885771110,3765,3765,3765,3765,0
20230707,183700,1885771110,3765,3765,3765,3765,0
20230707,183600,1885771110,3765,3765,3765,3765,0
20230707,183500,1885771110,3765,3765,3765,3765,0
20230707,183400,1885771110,3765,3765,3765,3765,0
20230707,183300,1885771110,3765,3765,3765,3765,0
20230707,183200,1885771110,3765,3765,3765,3765,0
20230707,183100,1885771110,3765,3765,3765,3765,0
20230707,183000,1885771110,3765,3765,3765,3765,0
20230707,182900,1885771110,3765,3765,3765,3765,0
20230707,182800,1885771110,3765,3765,3765,3765,0
20230707,182700,1885771110,3765,3765,3765,3765,0
20230707,182600,1885771110,3765,3765,3765,3765,0
20230707,182500,1885771110,3765,3765,3765,3765,0
20230707,182400,1885771110,3765,3765,3765,3765,0
20230707,182300,1885771110,3765,3765,3765,3765,0
20230707,182200,1885771110,3765,3765,3765,3765,0
20230707,182100,1885771110,3765,3765,3765,3765,0
20230707,182000,1885771110,3765,3765,3765,3765,0
20230707,181900,1885771110,3765,3765,3765,3765,0
20230707,181800,1885771110,3765,3765,3765,3765,11156
20230707,181700,1885771110,3765,3765,3765,3765,0
20230707,181600,1885771110,3765,3765,3765,3765,0
20230707,181500,1885771110,3765,3765,3765,3765,0
20230707,181400,1885771110,3765,3765,3765,3765,0
20230707,181300,1885771110,3765,3765,3765,3765,0
20230707,181200,1885771110,3765,3765,3765,3765,0
20230707,181100,1885771110,3765,3765,3765,3765,0
20230707,181000,1885771110,3765,3765,3765,3765,0
20230707,180900,1885771110,3765,3765,3765,3765,0
20230707,180800,1885771110,3765,3765,3765,3765,0
20230707,180700,1885771110,3765,3765,3765,3765,0
20230707,180600,1885771110,3765,3765,3765,3765,0
20230707,180500,1885771110,3765,3765,3765,3765,0
20230707,180400,1885771110,3765,3765,3765,3765,0
20230707,180300,1885771110,3765,3765,3765,3765,0
20230707,180200,1885771110,3765,3765,3765,3765,0
20230707,180100,1885771110,3765,3765,3765,3765,0
20230707,180000,1885771110,3765,3765,3765,3765,0
20230707,175900,1885771110,3765,3765,3765,3765,0
20230707,175800,1885771110,3765,3765,3765,3765,0
20230707,175700,1885771110,3765,3765,3765,3765,0
20230707,175600,1885771110,3765,3765,3765,3765,0
20230707,175500,1885771110,3765,3765,3765,3765,0
20230707,175400,1885771110,3765,3765,3765,3765,0
20230707,175300,1885771110,3765,3765,3765,3765,0
20230707,175200,1885771110,3765,3765,3765,3765,0
20230707,175100,1885771110,3765,3765,3765,3765,0
20230707,175000,1885771110,3765,3765,3765,3765,0
20230707,174900,1885771110,3765,3765,3765,3765,0
20230707,174800,1885771110,3765,3765,3765,3765,11156
20230707,174700,1885771110,3765,3765,3765,3765,0
20230707,174600,1885771110,3765,3765,3765,3765,0
20230707,174500,1885771110,3765,3765,3765,3765,0
20230707,174400,1885771110,3765,3765,3765,3765,0
20230707,174300,1885771110,3765,3765,3765,3765,0
20230707,174200,1885771110,3765,3765,3765,3765,0
20230707,174100,1885771110,3765,3765,3765,3765,0
20230707,174000,1885771110,3765,3765,3765,3765,0
20230707,173900,1885771110,3765,3765,3765,3765,0
20230707,173800,1885771110,3765,3765,3765,3765,0
20230707,173700,1885771110,3765,3765,3765,3765,0
20230707,173600,1885771110,3765,3765,3765,3765,0
20230707,173500,1885771110,3765,3765,3765,3765,0
20230707,173400,1885771110,3765,3765,3765,3765,0
20230707,173300,1885771110,3765,3765,3765,3765,0
20230707,173200,1885771110,3765,3765,3765,3765,0
20230707,173100,1885771110,3765,3765,3765,3765,0
20230707,173000,1885771110,3765,3765,3765,3765,0
20230707,172900,1885771110,3765,3765,3765,3765,0
20230707,172800,1885771110,3765,3765,3765,3765,0
20230707,172700,1885771110,3765,3765,3765,3765,0
20230707,172600,1885771110,3765,3765,3765,3765,0
20230707,172500,1885771110,3765,3765,3765,3765,0
20230707,172400,1885771110,3765,3765,3765,3765,0
20230707,172300,1885771110,3765,3765,3765,3765,0
20230707,172200,1885771110,3765,3765,3765,3765,0
20230707,172100,1885771110,3765,3765,3765,3765,0
20230707,172000,1885771110,3765,3765,3765,3765,0
20230707,171900,1885771110,3765,3765,3765,3765,0
20230707,171800,1885771110,3765,3765,3765,3765,11156
20230707,171700,1885771110,3765,3765,3765,3765,0
20230707,171600,1885771110,3765,3765,3765,3765,0
20230707,171500,1885771110,3765,3765,3765,3765,0
20230707,171400,1885771110,3765,3765,3765,3765,0
20230707,171300,1885771110,3765,3765,3765,3765,0
20230707,171200,1885771110,3765,3765,3765,3765,0
20230707,171100,1885771110,3765,3765,3765,3765,0
20230707,171000,1885771110,3765,3765,3765,3765,0
20230707,170900,1885771110,3765,3765,3765,3765,0
20230707,170800,1885771110,3765,3765,3765,3765,0
20230707,170700,1885771110,3765,3765,3765,3765,0
20230707,170600,1885771110,3765,3765,3765,3765,0
20230707,170500,1885771110,3765,3765,3765,3765,0
20230707,170400,1885771110,3765,3765,3765,3765,0
20230707,170300,1885771110,3765,3765,3765,3765,0
20230707,170200,1885771110,3765,3765,3765,3765,0
20230707,170100,1885771110,3765,3765,3765,3765,0
20230707,170000,1885771110,3765,3765,3765,3765,0
20230707,165900,1885771110,3765,3765,3765,3765,0
20230707,165800,1885771110,3765,3765,3765,3765,0
20230707,165700,1885771110,3765,3765,3765,3765,0
20230707,165600,1885771110,3765,3765,3765,3765,0
20230707,165500,1885771110,3765,3765,3765,3765,0
20230707,165400,1885771110,3765,3765,3765,3765,0
20230707,165300,1885771110,3765,3765,3765,3765,0
20230707,165200,1885771110,3765,3765,3765,3765,0
20230707,165100,1885771110,3765,3765,3765,3765,0
20230707,165000,1885771110,3765,3765,3765,3765,0
20230707,164900,1885771110,3765,3765,3765,3765,0
20230707,164800,1885771110,3765,3765,3765,3765,11156
20230707,164700,1885771110,3765,3765,3765,3765,0
20230707,164600,1885771110,3765,3765,3765,3765,0
20230707,164500,1885771110,3765,3765,3765,3765,0
20230707,164400,1885771110,3765,3765,3765,3765,0
20230707,164300,1885771110,3765,3765,3765,3765,0
20230707,164200,1885771110,3765,3765,3765,3765,0
20230707,164100,1885771110,3765,3765,3765,3765,0
20230707,164000,1885771110,3765,3765,3765,3765,0
20230707,163900,1885771110,3765,3765,3765,3765,0
20230707,163800,1885771110,3765,3765,3765,3765,0
20230707,163700,1885771110,3765,3765,3765,3765,0
20230707,163600,1885771110,3765,3765,3765,3765,0
20230707,163500,1885771110,3765,3765,3765,3765,0
20230707,163400,1885771110,3765,3765,3765,3765,0
20230707,163300,1885771110,3765,3765,3765,3765,0
20230707,163200,1885771110,3765,3765,3765,3765,0
20230707,163100,1885771110,3765,3765,3765,3765,0
20230707,163000,1885771110,3765,3765,3765,3765,0
20230707,162900,1885771110,3765,3765,3765,3765,0
20230707,162800,1885771110,3765,3765,3765,3765,0
20230707,162700,1885771110,3765,3765,3765,3765,0
20230707,162600,1885771110,3765,3765,3765,3765,0
20230707,162500,1885771110,3765,3765,3765,3765,0
20230707,162400,1885771110,3765,3765,3765,3765,0
20230707,162300,1885771110,3765,3765,3765,3765,0
20230707,162200,1885771110,3765,3765,3765,3765,0
20230707,162100,1885771110,3765,3765,3765,3765,0
20230707,162000,1885771110,3765,3765,3765,3765,0
20230707,161900,1885771110,3765,3765,3765,3765,0
20230707,161800,1885771110,3765,3765,3765,3765,11156
20230707,161700,1885771110,3765,3765,3765,3765,0
20230707,161600,1885771110,3765,3765,3765,3765,0
20230707,161500,1885771110,3765,3765,3765,3765,0
20230707,161400,1885771110,3765,3765,3765,3765,0
20230707,161300,1885771110,3765,3765,3765,3765,0
20230707,161200,1885771110,3765,3765,3765,3765,0
20230707,161100,1885771110,3765,3765,3765,3765,0
20230707,161000,1885771110,3765,3765,3765,3765,0
20230707,160900,1885771110,3765,3765,3765,3765,0
20230707,160800,1885771110,3765,3765,3765,3765,0
20230707,160700,1885771110,3765,3765,3765,3765,0
20230707,160600,1885771110,3765,3765,3765,3765,0
20230707,160500,1885771110,3765,3765,3765,3765,0
20230707,160400,1885771110,3765,3765,3765,3765,0
20230707,160300,1885771110,3765,3765,3765,3765,0
20230707,160200,1885771110,3765,3765,3765,3765,0
20230707,160100,1885771110,3765,3765,3765,3765,0
20230707,160000,1885771110,3765,3765,3765,3765,0
20230707,155900,1885771110,3765,3765,3765,3765,0
20230707,155800,1885771110,3765,3765,3765,3765,0
20230707,155700,1885771110,3765,3765,3765,3765,0
20230707,155600,1885771110,3765,3765,3765,3765,0
20230707,155500,1885771110,3765,3765,3765,3765,0
20230707,155400,1885771110,3765,3765,3765,3765,0
20230707,155300,1885771110,3765,3765,3765,3765,0
20230707,155200,1885771110,3765,3765,3765,3765,0
20230707,155100,1885771110,3765,3765,3765,3765,0
20230707,155000,1885771110,3765,3765,3765,3765,0
20230707,154900,1885771110,3765,3765,3765,3765,0
20230707,154800,1885771110,3765,3765,3765,3765,11156
20230707,154700,1885771110,3765,3765,3765,3765,0
20230707,154600,1885771110,3765,3765,3765,3765,0
20230707,154500,1885771110,3765,3765,3765,3765,0
20230707,154400,1885771110,3765,3765,3765,3765,0
20230707,154300,1885771110,3765,3765,3765,3765,0
20230707,154200,1885771110,3765,3765,3765,3765,0
20230707,154100,1885771110,3765,3765,3765,3765,0
20230707,154000,1885771110,3765,3765,3765,3765,0
20230707,153900,1885771110,3765,3765,3765,3765,0
20230707,153800,1885771110,3765,3765,3765,3765,0
20230707,153700,1885771110,3765,3765,3765,3765,0
20230707,153600,1885771110,3765,3765,3765,3765,0
20230707,153500,1885771110,3765,3765,3765,3765,0
20230707,153400,1885771110,3765,3765,3765,3765,0
20230707,153300,1885771110,3765,3765,3765,3765,0
20230707,153200,1885771110,3765,3765,3765,3765,0
20230707,153100,1885771110,3765,3765,3765,3765,0
20230707,153000,1885771110,3765,3765,3765,3765,11156
20230707,152900,1843768770,3795,3795,3795,3795,0
20230707,152800,1843768770,3795,3795,3795,3795,0
20230707,152700,1843768770,3795,3795,3795,3795,0
20230707,152600,1843768770,3795,3795,3795,3795,0
20230707,152500,1843768770,3795,3795,3795,3795,0
20230707,152400,1843768770,3795,3795,3795,3795,0
20230707,152300,1843768770,3795,3795,3795,3795,0
20230707,152200,1843768770,3795,3795,3795,3795,0
20230707,152100,1843768770,3795,3795,3795,3795,0
20230707,152000,1843768770,3795,3795,3795,3795,0
20230707,151900,1843768770,3795,3800,3800,3790,280
20230707,151800,1842705895,3795,3800,3800,3795,345
20230707,151700,1841396485,3800,3790,3800,3790,716
20230707,151600,1838681085,3785,3800,3800,3785,1010
20230707,151500,1834857560,3800,3800,3810,3800,121
20230707,151400,1834397620,3810,3800,3810,3800,257
20230707,151300,1833420250,3810,3805,3810,3805,275
20230707,151200,1832373750,3805,3800,3805,3800,165
20230707,151100,1831746635,3810,3800,3810,3800,101
20230707,151000,1831361835,3805,3810,3810,3800,588
20230707,150900,1829124380,3815,3810,3815,3810,291
20230707,150800,1828015330,3815,3815,3815,3810,186
20230707,150700,1827306420,3815,3810,3815,3810,1307
20230707,150600,1822326625,3810,3800,3810,3800,118
20230707,150500,1821878045,3800,3800,3810,3800,654
20230707,150400,1819390095,3810,3800,3810,3795,801
20230707,150300,1816345675,3800,3800,3800,3800,140
20230707,150200,1815813675,3800,3805,3805,3800,10
20230707,150100,1815775665,3800,3800,3800,3800,93
20230707,150000,1815422265,3815,3800,3815,3790,644
20230707,145900,1812970815,3810,3810,3810,3810,44
20230707,145800,1812803175,3815,3800,3815,3800,1401
20230707,145700,1807473075,3800,3800,3800,3800,0
20230707,145600,1807473075,3800,3800,3800,3800,105
20230707,145500,1807074075,3800,3805,3805,3800,270
20230707,145400,1806048000,3805,3800,3805,3800,1005
20230707,145300,1802228975,3800,3800,3800,3800,1
20230707,145200,1802225175,3800,3790,3800,3780,3814
20230707,145100,1787807635,3800,3800,3800,3800,0
20230707,145000,1787807635,3800,3800,3800,3800,500
20230707,144900,1785907635,3800,3800,3800,3800,3
20230707,144800,1785896235,3800,3800,3800,3800,150
20230707,144700,1785326235,3800,3800,3800,3800,257
20230707,144600,1784349635,3790,3805,3805,3790,85
20230707,144500,1784027195,3800,3795,3800,3795,687
20230707,144400,1781417540,3790,3790,3795,3790,502
20230707,144300,1779514955,3790,3790,3790,3790,163
20230707,144200,1778897185,3790,3790,3790,3790,98
20230707,144100,1778525765,3790,3790,3790,3780,1469
20230707,144000,1772960855,3790,3790,3790,3790,8
20230707,143900,1772930535,3790,3790,3790,3790,5
20230707,143800,1772911585,3790,3785,3790,3775,4060
20230707,143700,1757557380,3785,3790,3790,3785,1563
20230707,143600,1751634235,3790,3790,3790,3790,0
20230707,143500,1751634235,3790,3795,3795,3790,299
20230707,143400,1750501005,3800,3800,3800,3800,0
20230707,143300,1750501005,3800,3800,3800,3800,0
20230707,143200,1750501005,3800,3800,3800,3800,10
20230707,143100,1750463005,3800,3800,3800,3800,10
20230707,143000,1750425005,3800,3800,3800,3785,827
20230707,142900,1747288405,3805,3795,3805,3785,1449
20230707,142800,1741794510,3795,3800,3800,3795,661
20230707,142700,1739286010,3795,3800,3800,3795,1522
20230707,142600,1733509110,3800,3795,3800,3795,43
20230707,142500,1733345920,3795,3795,3795,3795,258
20230707,142400,1732366810,3795,3795,3795,3795,50
20230707,142300,1732177060,3795,3795,3795,3795,89
20230707,142200,1731839305,3795,3795,3795,3795,509
20230707,142100,1729907650,3800,3800,3805,3800,7459
20230707,142000,1701563425,3800,3805,3805,3800,1296
20230707,141900,1696637600,3805,3810,3810,3805,450
20230707,141800,1694924850,3815,3815,3815,3815,0
20230707,141700,1694924850,3815,3815,3815,3815,0
20230707,141600,1694924850,3815,3815,3815,3815,1
20230707,141500,1694921035,3805,3805,3805,3805,1000
20230707,141400,1691116035,3815,3815,3815,3815,0
20230707,141300,1691116035,3815,3815,3815,3815,0
20230707,141200,1691116035,3815,3815,3815,3815,200
20230707,141100,1690353035,3815,3815,3815,3815,0
20230707,141000,1690353035,3815,3805,3815,3805,301
20230707,140900,1689207720,3815,3815,3815,3815,30
20230707,140800,1689093270,3815,3805,3815,3805,2
20230707,140700,1689085650,3815,3815,3815,3815,7
20230707,140600,1689058945,3805,3815,3815,3805,210
20230707,140500,1688259795,3815,3810,3815,3810,231
20230707,140400,1687379660,3815,3820,3820,3810,127
20230707,140300,1686895135,3810,3820,3820,3810,575
20230707,140200,1684703265,3815,3815,3815,3815,457
20230707,140100,1682959810,3800,3800,3800,3800,0
20230707,140000,1682959810,3800,3800,3800,3800,0
20230707,135900,1682959810,3800,3820,3820,3800,709
20230707,135800,1680264550,3810,3810,3810,3810,22
20230707,135700,1680180730,3800,3800,3800,3800,682
20230707,135600,1677589130,3800,3800,3800,3800,0
20230707,135500,1677589130,3800,3805,3805,3800,636
20230707,135400,1675169780,3820,3820,3820,3820,0
20230707,135300,1675169780,3820,3820,3820,3820,0
20230707,135200,1675169780,3820,3820,3820,3820,30
20230707,135100,1675055180,3820,3800,3820,3800,1524
20230707,135000,1669258050,3790,3790,3790,3790,0
20230707,134900,1669258050,3790,3790,3790,3790,100
20230707,134800,1668879050,3800,3800,3800,3800,2
20230707,134700,1668871450,3790,3795,3795,3785,4706
20230707,134600,1651038305,3800,3805,3805,3800,1012
20230707,134500,1647192175,3820,3820,3820,3820,0
20230707,134400,1647192175,3820,3820,3820,3820,0
20230707,134300,1647192175,3820,3805,3820,3805,104
20230707,134200,1646796305,3805,3810,3810,3805,1072
20230707,134100,1642716320,3825,3825,3825,3825,0
20230707,134000,1642716320,3825,3825,3825,3825,0
20230707,133900,1642716320,3825,3825,3825,3825,0
20230707,133800,1642716320,3825,3815,3825,3815,117
20230707,133700,1642269865,3825,3825,3825,3825,10
20230707,133600,1642231615,3815,3810,3815,3810,132
20230707,133500,1641728185,3825,3825,3825,3825,0
20230707,133400,1641728185,3825,3805,3825,3805,822
20230707,133300,1638598270,3805,3805,3805,3805,136
20230707,133200,1638080790,3805,3805,3805,3805,400
20230707,133100,1636558790,3795,3795,3795,3795,0
20230707,133000,1636558790,3795,3795,3795,3795,0
20230707,132900,1636558790,3795,3795,3795,3795,0
20230707,132800,1636558790,3795,3795,3795,3795,1663
20230707,132700,1630247705,3810,3810,3810,3810,0
20230707,132600,1630247705,3810,3800,3810,3795,824
20230707,132500,1627115910,3805,3805,3805,3805,0
20230707,132400,1627115910,3805,3810,3810,3800,151
20230707,132300,1626540920,3815,3805,3815,3805,170
20230707,132200,1625893685,3800,3795,3800,3795,591
20230707,132100,1623649880,3795,3795,3795,3795,163
20230707,132000,1623031295,3795,3795,3795,3795,0
20230707,131900,1623031295,3795,3795,3795,3795,200
20230707,131800,1622272295,3795,3815,3815,3795,2075
20230707,131700,1614397650,3800,3800,3800,3795,495
20230707,131600,1612517150,3800,3800,3800,3800,1528
20230707,131500,1606710750,3805,3805,3805,3805,477
20230707,131400,1604895765,3805,3805,3805,3805,10
20230707,131300,1604857715,3805,3805,3805,3805,163
20230707,131200,1604237500,3805,3805,3805,3805,600
20230707,131100,1601954500,3805,3810,3810,3805,524
20230707,131000,1599960675,3805,3805,3805,3805,0
20230707,130900,1599960675,3805,3805,3805,3805,0
20230707,130800,1599960675,3805,3805,3805,3805,337
20230707,130700,1598678390,3820,3805,3820,3805,6
20230707,130600,1598655545,3800,3800,3800,3800,0
20230707,130500,1598655545,3800,3805,3820,3800,627
20230707,130400,1596270920,3800,3805,3805,3795,10616
20230707,130300,1555916910,3810,3810,3810,3810,2200
20230707,130200,1547534910,3815,3820,3820,3815,60
20230707,130100,1547305960,3825,3825,3825,3825,2
20230707,130000,1547298310,3810,3810,3810,3810,102
20230707,125900,1546909690,3805,3805,3810,3805,1292
20230707,125800,1541993465,3810,3805,3810,3805,729
20230707,125700,1539215980,3810,3815,3815,3810,1174
20230707,125600,1534737460,3825,3825,3825,3825,105
20230707,125500,1534335835,3835,3835,3835,3835,0
20230707,125400,1534335835,3835,3835,3835,3835,0
20230707,125300,1534335835,3835,3835,3835,3835,0
20230707,125200,1534335835,3835,3835,3835,3835,0
20230707,125100,1534335835,3835,3850,3850,3835,334
20230707,125000,1533054305,3840,3840,3850,3840,115
20230707,124900,1532612645,3830,3825,3830,3825,257
20230707,124800,1531628620,3815,3815,3815,3815,0
20230707,124700,1531628620,3815,3820,3820,3815,1110
20230707,124600,1527388920,3825,3825,3825,3825,27
20230707,124500,1527285645,3825,3820,3825,3820,234
20230707,124400,1526391760,3820,3820,3820,3820,20
20230707,124300,1526315360,3825,3820,3825,3820,330
20230707,124200,1525054005,3825,3825,3825,3825,5
20230707,124100,1525034880,3825,3825,3825,3825,0
20230707,124000,1525034880,3825,3830,3830,3825,487
20230707,123900,1523169725,3835,3835,3835,3830,130
20230707,123800,1522671200,3845,3845,3845,3845,0
20230707,123700,1522671200,3845,3845,3845,3845,0
20230707,123600,1522671200,3845,3845,3845,3845,194
20230707,123500,1521925270,3850,3850,3850,3850,0
20230707,123400,1521925270,3850,3830,3850,3830,66
20230707,123300,1521672390,3830,3825,3830,3825,6
20230707,123200,1521649430,3825,3825,3825,3825,48
20230707,123100,1521465830,3820,3820,3820,3820,116
20230707,123000,1521022710,3820,3820,3825,3820,24
20230707,122900,1520931005,3825,3825,3825,3825,5
20230707,122800,1520911880,3815,3825,3825,3815,65
20230707,122700,1520663865,3825,3815,3825,3815,162
20230707,122600,1520045825,3820,3820,3820,3815,748
20230707,122500,1517189135,3820,3840,3840,3820,1554
20230707,122400,1511241075,3840,3840,3840,3840,5
20230707,122300,1511221875,3850,3850,3850,3850,110
20230707,122200,1510798375,3850,3840,3850,3840,25
20230707,122100,1510702165,3840,3840,3840,3840,34
20230707,122000,1510571605,3840,3845,3845,3840,84
20230707,121900,1510249025,3850,3845,3850,3845,531
20230707,121800,1508204865,3855,3840,3855,3840,1006
20230707,121700,1504332755,3845,3835,3845,3830,18
20230707,121600,1504263705,3835,3830,3835,3830,123
20230707,121500,1503792230,3830,3830,3830,3825,219
20230707,121400,1502954515,3830,3825,3830,3825,351
20230707,121300,1501611815,3825,3825,3825,3825,0
20230707,121200,1501611815,3825,3825,3825,3825,0
20230707,121100,1501611815,3825,3825,3825,3825,0
20230707,121000,1501611815,3825,3825,3825,3825,15
20230707,120900,1501554440,3825,3825,3825,3825,15
20230707,120800,1501497065,3825,3825,3825,3825,401
20230707,120700,1499963240,3830,3825,3830,3825,21
20230707,120600,1499882910,3825,3825,3830,3825,31
20230707,120500,1499764330,3830,3825,3830,3825,518
20230707,120400,1497781955,3825,3815,3825,3815,188
20230707,120300,1497063355,3815,3815,3815,3815,0
20230707,120200,1497063355,3815,3815,3815,3815,83
20230707,120100,1496746710,3810,3810,3810,3810,100
20230707,120000,1496365710,3810,3810,3810,3805,558
20230707,115900,1494241535,3815,3815,3815,3815,10
20230707,115800,1494203385,3805,3810,3815,3805,1041
20230707,115700,1490237355,3810,3815,3815,3810,200
20230707,115600,1489475050,3815,3810,3815,3810,203
20230707,115500,1488700665,3810,3815,3815,3810,327
20230707,115400,1487454545,3815,3805,3825,3800,416
20230707,115300,1485872445,3820,3810,3820,3800,1594
20230707,115200,1479794275,3810,3810,3820,3800,4180
20230707,115100,1463882450,3815,3825,3825,3815,5915
20230707,115000,1441294045,3825,3825,3825,3825,40
20230707,114900,1441141045,3825,3835,3835,3825,1156
20230707,114800,1436710055,3835,3845,3850,3835,550
20230707,114700,1434594005,3825,3840,3840,3825,2746
20230707,114600,1424086315,3845,3835,3845,3830,2753
20230707,114500,1413533980,3835,3835,3835,3835,83
20230707,114400,1413215675,3830,3840,3840,3830,2030
20230707,114300,1405435245,3845,3845,3850,3845,351
20230707,114200,1404085645,3845,3845,3845,3845,558
20230707,114100,1401940135,3850,3855,3865,3850,1227
20230707,114000,1397213150,3860,3875,3875,3860,1367
20230707,113900,1391923605,3875,3865,3875,3855,2219
20230707,113800,1383348775,3865,3850,3865,3850,692
20230707,113700,1380679795,3850,3845,3850,3845,179
20230707,113600,1379991375,3845,3835,3845,3825,3403
20230707,113500,1366948805,3835,3850,3855,3835,2686
20230707,113400,1356633050,3850,3850,3850,3840,251
20230707,113300,1355669150,3850,3855,3855,3840,3285
20230707,113200,1343026320,3855,3855,3855,3850,609
20230707,113100,1340681120,3850,3860,3860,3850,1443
20230707,113000,1335122140,3855,3860,3860,3850,364
20230707,112900,1333718765,3860,3845,3860,3845,1141
20230707,112800,1329325625,3850,3850,3860,3840,366
20230707,112700,1327914940,3850,3850,3865,3830,693
20230707,112600,1325250610,3830,3860,3860,3830,5463
20230707,112500,1304288525,3840,3875,3885,3840,11203
20230707,112400,1261125950,3890,3840,3895,3840,10510
20230707,112300,1220617565,3855,3895,3910,3835,14923
20230707,112200,1162891010,3895,3970,3975,3890,30009
20230707,112100,1044878700,3970,3925,4030,3915,72551
20230707,112000,756319550,3920,3835,4000,3835,77585
20230707,111900,452921735,3830,3830,3830,3830,0
20230707,111800,452921735,3830,3830,3830,3830,123
20230707,111700,452450645,3835,3835,3835,3835,0
20230707,111600,452450645,3835,3825,3835,3825,4848
20230707,111500,433907035,3825,3835,3835,3825,623
20230707,111400,431522105,3840,3840,3840,3840,79
20230707,111300,431218745,3840,3840,3840,3840,767
20230707,111200,428273465,3840,3840,3840,3840,120
20230707,111100,427812665,3840,3840,3840,3840,261
20230707,111000,426810425,3840,3830,3840,3830,474
20230707,110900,424994945,3830,3830,3830,3830,1
20230707,110800,424991115,3830,3830,3830,3830,0
20230707,110700,424991115,3830,3830,3830,3830,19
20230707,110600,424918345,3830,3830,3830,3830,1010
20230707,110500,421050045,3830,3825,3830,3825,177
20230707,110400,420373010,3825,3820,3825,3815,12
20230707,110300,420327175,3825,3820,3825,3820,25
20230707,110200,420231665,3820,3820,3820,3820,102
20230707,110100,419842025,3825,3825,3825,3825,3
20230707,110000,419830550,3825,3825,3825,3825,1
20230707,105900,419826725,3810,3825,3825,3810,1397
20230707,105800,414495315,3830,3830,3830,3830,206
20230707,105700,413706335,3830,3830,3830,3830,0
20230707,105600,413706335,3830,3825,3830,3825,189
20230707,105500,412983405,3825,3825,3825,3825,184
20230707,105400,412279605,3830,3830,3830,3830,0
20230707,105300,412279605,3830,3815,3830,3815,3
20230707,105200,412268130,3815,3820,3830,3815,417
20230707,105100,410677110,3820,3820,3820,3820,2034
20230707,105000,402907230,3820,3820,3820,3820,2
20230707,104900,402899590,3815,3820,3820,3815,1061
20230707,104800,398846640,3815,3815,3815,3815,0
20230707,104700,398846640,3815,3815,3815,3815,6
20230707,104600,398823750,3810,3820,3820,3810,114
20230707,104500,398389370,3815,3815,3815,3815,227
20230707,104400,397523365,3820,3820,3820,3820,100
20230707,104300,397141365,3820,3815,3820,3800,3129
20230707,104200,385216690,3815,3840,3840,3815,16074
20230707,104100,323763230,3840,3840,3840,3840,158
20230707,104000,323156510,3850,3845,3850,3840,527
20230707,103900,321130925,3850,3850,3850,3850,0
20230707,103800,321130925,3850,3850,3850,3850,0
20230707,103700,321130925,3850,3850,3850,3850,0
20230707,103600,321130925,3850,3850,3850,3850,59
20230707,103500,320903775,3850,3850,3850,3850,0
20230707,103400,320903775,3850,3850,3850,3850,10
20230707,103300,320865275,3840,3855,3855,3840,1128
20230707,103200,316532060,3855,3855,3855,3855,10
20230707,103100,316493510,3860,3860,3860,3860,0
20230707,103000,316493510,3860,3840,3860,3840,159
20230707,102900,315881865,3845,3840,3845,3830,1322
20230707,102800,310816275,3840,3845,3845,3840,87
20230707,102700,310481945,3845,3850,3850,3845,398
20230707,102600,308951570,3850,3850,3850,3845,108
20230707,102500,308535970,3850,3850,3850,3850,53
20230707,102400,308331920,3845,3850,3850,3845,97
20230707,102300,307958905,3850,3850,3850,3850,103
20230707,102200,307562355,3850,3850,3850,3850,103
20230707,102100,307165805,3850,3850,3850,3850,1300
20230707,102000,302160805,3860,3855,3860,3855,60
20230707,101900,301929490,3855,3855,3855,3855,99
20230707,101800,301547845,3855,3855,3855,3855,30
20230707,101700,301432195,3860,3860,3860,3860,4
20230707,101600,301416755,3845,3855,3860,3845,545
20230707,101500,299315900,3850,3840,3850,3840,963
20230707,101400,295613040,3840,3845,3845,3840,268
20230707,101300,294582605,3845,3845,3845,3845,0
20230707,101200,294582605,3845,3845,3845,3845,0
20230707,101100,294582605,3845,3840,3845,3840,15
20230707,101000,294524980,3835,3835,3835,3835,1000
20230707,100900,290689980,3835,3835,3835,3835,1
20230707,100800,290686145,3845,3845,3845,3845,0
20230707,100700,290686145,3845,3835,3845,3835,186
20230707,100600,289972125,3835,3835,3845,3835,1149
20230707,100500,285565645,3835,3835,3835,3835,203
20230707,100400,284787140,3835,3840,3840,3835,433
20230707,100300,283126185,3840,3835,3840,3835,733
20230707,100200,280314030,3840,3845,3845,3840,1401
20230707,100100,274932940,3845,3850,3850,3845,1383
20230707,100000,269615160,3850,3860,3860,3850,1048
20230707,095900,265578390,3850,3860,3860,3850,33
20230707,095800,265451040,3865,3860,3865,3860,760
20230707,095700,262516990,3860,3860,3860,3860,442
20230707,095600,260810870,3860,3855,3860,3855,1395
20230707,095500,255430445,3860,3860,3860,3860,40
20230707,095400,255276045,3860,3860,3860,3860,377
20230707,095300,253820825,3860,3860,3865,3860,586
20230707,095200,251558545,3860,3845,3860,3845,3374
20230707,095100,238573930,3845,3835,3845,3835,264
20230707,095000,237558860,3840,3850,3850,3840,206
20230707,094900,236767250,3840,3850,3850,3840,207
20230707,094800,235972360,3840,3850,3850,3840,2055
20230707,094700,228070840,3850,3850,3850,3850,1
20230707,094600,228066990,3850,3835,3850,3835,80
20230707,094500,227759615,3835,3845,3850,3835,538
20230707,094400,225692625,3840,3840,3840,3840,0
20230707,094300,225692625,3840,3840,3840,3840,0
20230707,094200,225692625,3840,3840,3840,3840,50
20230707,094100,225500625,3840,3840,3840,3840,0
20230707,094000,225500625,3840,3850,3855,3840,1313
20230707,093900,220443720,3855,3850,3855,3850,264
20230707,093800,219427300,3855,3855,3855,3855,165
20230707,093700,218791225,3850,3855,3855,3850,33
20230707,093600,218664050,3850,3855,3860,3850,273
20230707,093500,217612465,3860,3850,3860,3850,873
20230707,093400,214243175,3850,3850,3875,3845,646
20230707,093300,211750605,3855,3840,3880,3840,3326
20230707,093200,198921550,3850,3835,3850,3835,8392
20230707,093100,166705475,3835,3825,3835,3825,4553
20230707,093000,149264745,3825,3825,3825,3825,47
20230707,092900,149084970,3830,3825,3830,3825,595
20230707,092800,146807095,3825,3830,3830,3825,1623
20230707,092700,140595050,3830,3830,3830,3830,1412
20230707,092600,135187090,3830,3820,3830,3800,1182
20230707,092500,130686780,3820,3835,3835,3820,1171
20230707,092400,126200040,3835,3810,3835,3810,2890
20230707,092300,115141850,3810,3800,3810,3800,1606
20230707,092200,109037010,3780,3785,3785,3780,337
20230707,092100,107761490,3800,3795,3800,3785,647
20230707,092000,105309460,3795,3800,3805,3795,1750
20230707,091900,98663910,3805,3800,3805,3795,1549
20230707,091800,92779475,3820,3830,3830,3820,420
20230707,091700,91172475,3835,3830,3835,3820,3859
20230707,091600,76395645,3830,3805,3830,3805,6029
20230707,091500,53348570,3820,3785,3820,3785,4736
20230707,091400,35298660,3775,3770,3775,3760,1118
20230707,091300,31081885,3775,3780,3780,3775,391
20230707,091200,29605840,3785,3785,3785,3785,0
20230707,091100,29605840,3785,3795,3815,3785,1076
20230707,091000,25527750,3795,3760,3815,3750,1614
20230707,090900,19438870,3760,3770,3770,3760,1172
20230707,090800,15029485,3770,3770,3770,3770,250
20230707,090700,14086985,3770,3775,3785,3770,228
20230707,090600,13227055,3775,3790,3790,3775,17
20230707,090500,13162825,3790,3790,3790,3790,1
20230707,090400,13159035,3800,3805,3805,3800,2
20230707,090300,13151430,3775,3805,3805,3775,122
20230707,090200,12690560,3790,3780,3790,3780,274
20230707,090100,11654740,3805,3785,3805,3780,272
20230707,090000,10626020,3785,3820,3825,3785,2788