KissMeData/232140/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202000,3545567940,4610,4610,4610,4610,12964
20230704,201900,3545567940,4610,4610,4610,4610,0
20230704,201800,3545567940,4610,4610,4610,4610,0
20230704,201700,3545567940,4610,4610,4610,4610,0
20230704,201600,3545567940,4610,4610,4610,4610,0
20230704,201500,3545567940,4610,4610,4610,4610,0
20230704,201400,3545567940,4610,4610,4610,4610,0
20230704,201300,3545567940,4610,4610,4610,4610,0
20230704,201200,3545567940,4610,4610,4610,4610,0
20230704,201100,3545567940,4610,4610,4610,4610,0
20230704,201000,3545567940,4610,4610,4610,4610,0
20230704,200900,3545567940,4610,4610,4610,4610,0
20230704,200800,3545567940,4610,4610,4610,4610,0
20230704,200700,3545567940,4610,4610,4610,4610,0
20230704,200600,3545567940,4610,4610,4610,4610,0
20230704,200500,3545567940,4610,4610,4610,4610,0
20230704,200400,3545567940,4610,4610,4610,4610,0
20230704,200300,3545567940,4610,4610,4610,4610,0
20230704,200200,3545567940,4610,4610,4610,4610,0
20230704,200100,3545567940,4610,4610,4610,4610,0
20230704,200000,3545567940,4610,4610,4610,4610,0
20230704,195900,3545567940,4610,4610,4610,4610,0
20230704,195800,3545567940,4610,4610,4610,4610,0
20230704,195700,3545567940,4610,4610,4610,4610,0
20230704,195600,3545567940,4610,4610,4610,4610,0
20230704,195500,3545567940,4610,4610,4610,4610,0
20230704,195400,3545567940,4610,4610,4610,4610,0
20230704,195300,3545567940,4610,4610,4610,4610,0
20230704,195200,3545567940,4610,4610,4610,4610,0
20230704,195100,3545567940,4610,4610,4610,4610,0
20230704,195000,3545567940,4610,4610,4610,4610,12964
20230704,194900,3545567940,4610,4610,4610,4610,0
20230704,194800,3545567940,4610,4610,4610,4610,0
20230704,194700,3545567940,4610,4610,4610,4610,0
20230704,194600,3545567940,4610,4610,4610,4610,0
20230704,194500,3545567940,4610,4610,4610,4610,0
20230704,194400,3545567940,4610,4610,4610,4610,0
20230704,194300,3545567940,4610,4610,4610,4610,0
20230704,194200,3545567940,4610,4610,4610,4610,0
20230704,194100,3545567940,4610,4610,4610,4610,0
20230704,194000,3545567940,4610,4610,4610,4610,0
20230704,193900,3545567940,4610,4610,4610,4610,0
20230704,193800,3545567940,4610,4610,4610,4610,0
20230704,193700,3545567940,4610,4610,4610,4610,0
20230704,193600,3545567940,4610,4610,4610,4610,0
20230704,193500,3545567940,4610,4610,4610,4610,0
20230704,193400,3545567940,4610,4610,4610,4610,0
20230704,193300,3545567940,4610,4610,4610,4610,0
20230704,193200,3545567940,4610,4610,4610,4610,0
20230704,193100,3545567940,4610,4610,4610,4610,0
20230704,193000,3545567940,4610,4610,4610,4610,0
20230704,192900,3545567940,4610,4610,4610,4610,0
20230704,192800,3545567940,4610,4610,4610,4610,0
20230704,192700,3545567940,4610,4610,4610,4610,0
20230704,192600,3545567940,4610,4610,4610,4610,0
20230704,192500,3545567940,4610,4610,4610,4610,0
20230704,192400,3545567940,4610,4610,4610,4610,0
20230704,192300,3545567940,4610,4610,4610,4610,0
20230704,192200,3545567940,4610,4610,4610,4610,0
20230704,192100,3545567940,4610,4610,4610,4610,0
20230704,192000,3545567940,4610,4610,4610,4610,12964
20230704,191900,3545567940,4610,4610,4610,4610,0
20230704,191800,3545567940,4610,4610,4610,4610,0
20230704,191700,3545567940,4610,4610,4610,4610,0
20230704,191600,3545567940,4610,4610,4610,4610,0
20230704,191500,3545567940,4610,4610,4610,4610,0
20230704,191400,3545567940,4610,4610,4610,4610,0
20230704,191300,3545567940,4610,4610,4610,4610,0
20230704,191200,3545567940,4610,4610,4610,4610,0
20230704,191100,3545567940,4610,4610,4610,4610,0
20230704,191000,3545567940,4610,4610,4610,4610,0
20230704,190900,3545567940,4610,4610,4610,4610,0
20230704,190800,3545567940,4610,4610,4610,4610,0
20230704,190700,3545567940,4610,4610,4610,4610,0
20230704,190600,3545567940,4610,4610,4610,4610,0
20230704,190500,3545567940,4610,4610,4610,4610,0
20230704,190400,3545567940,4610,4610,4610,4610,0
20230704,190300,3545567940,4610,4610,4610,4610,0
20230704,190200,3545567940,4610,4610,4610,4610,0
20230704,190100,3545567940,4610,4610,4610,4610,0
20230704,190000,3545567940,4610,4610,4610,4610,0
20230704,185900,3545567940,4610,4610,4610,4610,0
20230704,185800,3545567940,4610,4610,4610,4610,0
20230704,185700,3545567940,4610,4610,4610,4610,0
20230704,185600,3545567940,4610,4610,4610,4610,0
20230704,185500,3545567940,4610,4610,4610,4610,0
20230704,185400,3545567940,4610,4610,4610,4610,0
20230704,185300,3545567940,4610,4610,4610,4610,0
20230704,185200,3545567940,4610,4610,4610,4610,0
20230704,185100,3545567940,4610,4610,4610,4610,0
20230704,185000,3545567940,4610,4610,4610,4610,12964
20230704,184900,3545567940,4610,4610,4610,4610,0
20230704,184800,3545567940,4610,4610,4610,4610,0
20230704,184700,3545567940,4610,4610,4610,4610,0
20230704,184600,3545567940,4610,4610,4610,4610,0
20230704,184500,3545567940,4610,4610,4610,4610,0
20230704,184400,3545567940,4610,4610,4610,4610,0
20230704,184300,3545567940,4610,4610,4610,4610,0
20230704,184200,3545567940,4610,4610,4610,4610,0
20230704,184100,3545567940,4610,4610,4610,4610,0
20230704,184000,3545567940,4610,4610,4610,4610,0
20230704,183900,3545567940,4610,4610,4610,4610,0
20230704,183800,3545567940,4610,4610,4610,4610,0
20230704,183700,3545567940,4610,4610,4610,4610,0
20230704,183600,3545567940,4610,4610,4610,4610,0
20230704,183500,3545567940,4610,4610,4610,4610,0
20230704,183400,3545567940,4610,4610,4610,4610,0
20230704,183300,3545567940,4610,4610,4610,4610,0
20230704,183200,3545567940,4610,4610,4610,4610,0
20230704,183100,3545567940,4610,4610,4610,4610,0
20230704,183000,3545567940,4610,4610,4610,4610,0
20230704,182900,3545567940,4610,4610,4610,4610,0
20230704,182800,3545567940,4610,4610,4610,4610,0
20230704,182700,3545567940,4610,4610,4610,4610,0
20230704,182600,3545567940,4610,4610,4610,4610,0
20230704,182500,3545567940,4610,4610,4610,4610,0
20230704,182400,3545567940,4610,4610,4610,4610,0
20230704,182300,3545567940,4610,4610,4610,4610,0
20230704,182200,3545567940,4610,4610,4610,4610,0
20230704,182100,3545567940,4610,4610,4610,4610,0
20230704,182000,3545567940,4610,4610,4610,4610,12964
20230704,181900,3545567940,4610,4610,4610,4610,0
20230704,181800,3545567940,4610,4610,4610,4610,0
20230704,181700,3545567940,4610,4610,4610,4610,0
20230704,181600,3545567940,4610,4610,4610,4610,0
20230704,181500,3545567940,4610,4610,4610,4610,0
20230704,181400,3545567940,4610,4610,4610,4610,0
20230704,181300,3545567940,4610,4610,4610,4610,0
20230704,181200,3545567940,4610,4610,4610,4610,0
20230704,181100,3545567940,4610,4610,4610,4610,0
20230704,181000,3545567940,4610,4610,4610,4610,0
20230704,180900,3545567940,4610,4610,4610,4610,0
20230704,180800,3545567940,4610,4610,4610,4610,0
20230704,180700,3545567940,4610,4610,4610,4610,0
20230704,180600,3545567940,4610,4610,4610,4610,0
20230704,180500,3545567940,4610,4610,4610,4610,0
20230704,180400,3545567940,4610,4610,4610,4610,0
20230704,180300,3545567940,4610,4610,4610,4610,0
20230704,180200,3545567940,4610,4610,4610,4610,0
20230704,180100,3545567940,4610,4610,4610,4610,0
20230704,180000,3545567940,4610,4610,4610,4610,0
20230704,175900,3545567940,4610,4610,4610,4610,0
20230704,175800,3545567940,4610,4610,4610,4610,0
20230704,175700,3545567940,4610,4610,4610,4610,0
20230704,175600,3545567940,4610,4610,4610,4610,0
20230704,175500,3545567940,4610,4610,4610,4610,0
20230704,175400,3545567940,4610,4610,4610,4610,0
20230704,175300,3545567940,4610,4610,4610,4610,0
20230704,175200,3545567940,4610,4610,4610,4610,0
20230704,175100,3545567940,4610,4610,4610,4610,0
20230704,175000,3545567940,4610,4610,4610,4610,12964
20230704,174900,3545567940,4610,4610,4610,4610,0
20230704,174800,3545567940,4610,4610,4610,4610,0
20230704,174700,3545567940,4610,4610,4610,4610,0
20230704,174600,3545567940,4610,4610,4610,4610,0
20230704,174500,3545567940,4610,4610,4610,4610,0
20230704,174400,3545567940,4610,4610,4610,4610,0
20230704,174300,3545567940,4610,4610,4610,4610,0
20230704,174200,3545567940,4610,4610,4610,4610,0
20230704,174100,3545567940,4610,4610,4610,4610,0
20230704,174000,3545567940,4610,4610,4610,4610,0
20230704,173900,3545567940,4610,4610,4610,4610,0
20230704,173800,3545567940,4610,4610,4610,4610,0
20230704,173700,3545567940,4610,4610,4610,4610,0
20230704,173600,3545567940,4610,4610,4610,4610,0
20230704,173500,3545567940,4610,4610,4610,4610,0
20230704,173400,3545567940,4610,4610,4610,4610,0
20230704,173300,3545567940,4610,4610,4610,4610,0
20230704,173200,3545567940,4610,4610,4610,4610,0
20230704,173100,3545567940,4610,4610,4610,4610,0
20230704,173000,3545567940,4610,4610,4610,4610,0
20230704,172900,3545567940,4610,4610,4610,4610,0
20230704,172800,3545567940,4610,4610,4610,4610,0
20230704,172700,3545567940,4610,4610,4610,4610,0
20230704,172600,3545567940,4610,4610,4610,4610,0
20230704,172500,3545567940,4610,4610,4610,4610,0
20230704,172400,3545567940,4610,4610,4610,4610,0
20230704,172300,3545567940,4610,4610,4610,4610,0
20230704,172200,3545567940,4610,4610,4610,4610,0
20230704,172100,3545567940,4610,4610,4610,4610,0
20230704,172000,3545567940,4610,4610,4610,4610,12964
20230704,171900,3545567940,4610,4610,4610,4610,0
20230704,171800,3545567940,4610,4610,4610,4610,0
20230704,171700,3545567940,4610,4610,4610,4610,0
20230704,171600,3545567940,4610,4610,4610,4610,0
20230704,171500,3545567940,4610,4610,4610,4610,0
20230704,171400,3545567940,4610,4610,4610,4610,0
20230704,171300,3545567940,4610,4610,4610,4610,0
20230704,171200,3545567940,4610,4610,4610,4610,0
20230704,171100,3545567940,4610,4610,4610,4610,0
20230704,171000,3545567940,4610,4610,4610,4610,0
20230704,170900,3545567940,4610,4610,4610,4610,0
20230704,170800,3545567940,4610,4610,4610,4610,0
20230704,170700,3545567940,4610,4610,4610,4610,0
20230704,170600,3545567940,4610,4610,4610,4610,0
20230704,170500,3545567940,4610,4610,4610,4610,0
20230704,170400,3545567940,4610,4610,4610,4610,0
20230704,170300,3545567940,4610,4610,4610,4610,0
20230704,170200,3545567940,4610,4610,4610,4610,0
20230704,170100,3545567940,4610,4610,4610,4610,0
20230704,170000,3545567940,4610,4610,4610,4610,0
20230704,165900,3545567940,4610,4610,4610,4610,0
20230704,165800,3545567940,4610,4610,4610,4610,0
20230704,165700,3545567940,4610,4610,4610,4610,0
20230704,165600,3545567940,4610,4610,4610,4610,0
20230704,165500,3545567940,4610,4610,4610,4610,0
20230704,165400,3545567940,4610,4610,4610,4610,0
20230704,165300,3545567940,4610,4610,4610,4610,0
20230704,165200,3545567940,4610,4610,4610,4610,0
20230704,165100,3545567940,4610,4610,4610,4610,0
20230704,165000,3545567940,4610,4610,4610,4610,12964
20230704,164900,3545567940,4610,4610,4610,4610,0
20230704,164800,3545567940,4610,4610,4610,4610,0
20230704,164700,3545567940,4610,4610,4610,4610,0
20230704,164600,3545567940,4610,4610,4610,4610,0
20230704,164500,3545567940,4610,4610,4610,4610,0
20230704,164400,3545567940,4610,4610,4610,4610,0
20230704,164300,3545567940,4610,4610,4610,4610,0
20230704,164200,3545567940,4610,4610,4610,4610,0
20230704,164100,3545567940,4610,4610,4610,4610,0
20230704,164000,3545567940,4610,4610,4610,4610,0
20230704,163900,3545567940,4610,4610,4610,4610,0
20230704,163800,3545567940,4610,4610,4610,4610,0
20230704,163700,3545567940,4610,4610,4610,4610,0
20230704,163600,3545567940,4610,4610,4610,4610,0
20230704,163500,3545567940,4610,4610,4610,4610,0
20230704,163400,3545567940,4610,4610,4610,4610,0
20230704,163300,3545567940,4610,4610,4610,4610,0
20230704,163200,3545567940,4610,4610,4610,4610,0
20230704,163100,3545567940,4610,4610,4610,4610,0
20230704,163000,3545567940,4610,4610,4610,4610,0
20230704,162900,3545567940,4610,4610,4610,4610,0
20230704,162800,3545567940,4610,4610,4610,4610,0
20230704,162700,3545567940,4610,4610,4610,4610,0
20230704,162600,3545567940,4610,4610,4610,4610,0
20230704,162500,3545567940,4610,4610,4610,4610,0
20230704,162400,3545567940,4610,4610,4610,4610,0
20230704,162300,3545567940,4610,4610,4610,4610,0
20230704,162200,3545567940,4610,4610,4610,4610,0
20230704,162100,3545567940,4610,4610,4610,4610,0
20230704,162000,3545567940,4610,4610,4610,4610,12964
20230704,161900,3545567940,4610,4610,4610,4610,0
20230704,161800,3545567940,4610,4610,4610,4610,0
20230704,161700,3545567940,4610,4610,4610,4610,0
20230704,161600,3545567940,4610,4610,4610,4610,0
20230704,161500,3545567940,4610,4610,4610,4610,0
20230704,161400,3545567940,4610,4610,4610,4610,0
20230704,161300,3545567940,4610,4610,4610,4610,0
20230704,161200,3545567940,4610,4610,4610,4610,0
20230704,161100,3545567940,4610,4610,4610,4610,0
20230704,161000,3545567940,4610,4610,4610,4610,0
20230704,160900,3545567940,4610,4610,4610,4610,0
20230704,160800,3545567940,4610,4610,4610,4610,0
20230704,160700,3545567940,4610,4610,4610,4610,0
20230704,160600,3545567940,4610,4610,4610,4610,0
20230704,160500,3545567940,4610,4610,4610,4610,0
20230704,160400,3545567940,4610,4610,4610,4610,0
20230704,160300,3545567940,4610,4610,4610,4610,0
20230704,160200,3545567940,4610,4610,4610,4610,0
20230704,160100,3545567940,4610,4610,4610,4610,0
20230704,160000,3545567940,4610,4610,4610,4610,0
20230704,155900,3545567940,4610,4610,4610,4610,0
20230704,155800,3545567940,4610,4610,4610,4610,0
20230704,155700,3545567940,4610,4610,4610,4610,0
20230704,155600,3545567940,4610,4610,4610,4610,0
20230704,155500,3545567940,4610,4610,4610,4610,0
20230704,155400,3545567940,4610,4610,4610,4610,0
20230704,155300,3545567940,4610,4610,4610,4610,0
20230704,155200,3545567940,4610,4610,4610,4610,0
20230704,155100,3545567940,4610,4610,4610,4610,0
20230704,155000,3545567940,4610,4610,4610,4610,12964
20230704,154900,3545567940,4610,4610,4610,4610,0
20230704,154800,3545567940,4610,4610,4610,4610,0
20230704,154700,3545567940,4610,4610,4610,4610,0
20230704,154600,3545567940,4610,4610,4610,4610,0
20230704,154500,3545567940,4610,4610,4610,4610,0
20230704,154400,3545567940,4610,4610,4610,4610,0
20230704,154300,3545567940,4610,4610,4610,4610,0
20230704,154200,3545567940,4610,4610,4610,4610,0
20230704,154100,3545567940,4610,4610,4610,4610,0
20230704,154000,3545567940,4610,4610,4610,4610,0
20230704,153900,3545567940,4610,4610,4610,4610,0
20230704,153800,3545567940,4610,4610,4610,4610,0
20230704,153700,3545567940,4610,4610,4610,4610,0
20230704,153600,3545567940,4610,4610,4610,4610,0
20230704,153500,3545567940,4610,4610,4610,4610,0
20230704,153400,3545567940,4610,4610,4610,4610,0
20230704,153300,3545567940,4610,4610,4610,4610,0
20230704,153200,3545567940,4610,4610,4610,4610,0
20230704,153100,3545567940,4610,4610,4610,4610,0
20230704,153000,3545567940,4610,4610,4610,4610,12964
20230704,152900,3485803900,4610,4610,4610,4610,0
20230704,152800,3485803900,4610,4610,4610,4610,0
20230704,152700,3485803900,4610,4610,4610,4610,0
20230704,152600,3485803900,4610,4610,4610,4610,0
20230704,152500,3485803900,4610,4610,4610,4610,0
20230704,152400,3485803900,4610,4610,4610,4610,0
20230704,152300,3485803900,4610,4610,4610,4610,0
20230704,152200,3485803900,4610,4610,4610,4610,0
20230704,152100,3485803900,4610,4610,4610,4610,0
20230704,152000,3485803900,4610,4610,4610,4610,0
20230704,151900,3485803900,4610,4605,4610,4605,1645
20230704,151800,3478224005,4605,4605,4605,4605,1029
20230704,151700,3473485460,4605,4610,4610,4605,2798
20230704,151600,3460600510,4610,4605,4610,4605,1056
20230704,151500,3455737375,4605,4610,4610,4605,371
20230704,151400,3454027415,4605,4605,4610,4605,381
20230704,151300,3452272865,4610,4605,4610,4605,839
20230704,151200,3448405925,4605,4600,4605,4600,1319
20230704,151100,3442336285,4605,4605,4605,4600,136
20230704,151000,3441710555,4605,4610,4615,4600,6076
20230704,150900,3413711905,4610,4610,4615,4605,2633
20230704,150800,3401581510,4610,4605,4610,4605,336
20230704,150700,3400032685,4605,4605,4605,4605,52
20230704,150600,3399793225,4610,4610,4610,4605,553
20230704,150500,3397244205,4610,4610,4610,4610,469
20230704,150400,3395082115,4610,4610,4615,4610,605
20230704,150300,3392292955,4610,4610,4610,4610,666
20230704,150200,3389222695,4610,4605,4610,4605,2513
20230704,150100,3377643415,4605,4610,4610,4605,291
20230704,150000,3376302525,4610,4605,4610,4605,16
20230704,145900,3376228795,4610,4610,4610,4610,3212
20230704,145800,3361421475,4610,4610,4610,4610,1351
20230704,145700,3355193365,4615,4615,4615,4610,1466
20230704,145600,3348434320,4610,4610,4615,4610,941
20230704,145500,3344095470,4615,4610,4615,4610,1431
20230704,145400,3337491430,4610,4615,4615,4610,1890
20230704,145300,3328773905,4615,4610,4615,4610,595
20230704,145200,3326029895,4610,4610,4615,4610,708
20230704,145100,3322763885,4610,4610,4615,4610,44
20230704,145000,3322560995,4610,4615,4615,4610,1417
20230704,144900,3316021790,4610,4610,4615,4610,367
20230704,144800,3314329175,4610,4610,4615,4610,1351
20230704,144700,3308101060,4610,4610,4610,4605,1075
20230704,144600,3303147440,4605,4610,4610,4605,5654
20230704,144500,3277083500,4610,4610,4610,4610,590
20230704,144400,3274363600,4610,4605,4610,4600,2674
20230704,144300,3262042550,4610,4610,4610,4605,349
20230704,144200,3260434160,4610,4610,4610,4605,840
20230704,144100,3256561860,4605,4605,4605,4605,572
20230704,144000,3253927800,4610,4610,4610,4605,1454
20230704,143900,3247230015,4605,4605,4605,4605,2230
20230704,143800,3236960865,4605,4605,4605,4600,814
20230704,143700,3233212430,4605,4605,4605,4605,71
20230704,143600,3232885475,4605,4605,4605,4605,532
20230704,143500,3230435615,4605,4605,4605,4605,1217
20230704,143400,3224831330,4605,4605,4605,4605,940
20230704,143300,3220502630,4605,4605,4605,4605,966
20230704,143200,3216054200,4600,4605,4605,4590,5668
20230704,143100,3189991580,4600,4610,4610,4600,850
20230704,143000,3186078990,4610,4605,4610,4600,4570
20230704,142900,3165011400,4605,4605,4610,4605,3029
20230704,142800,3151062850,4610,4610,4610,4605,522
20230704,142700,3148656770,4610,4610,4615,4610,938
20230704,142600,3144332095,4610,4610,4610,4605,1381
20230704,142500,3137967850,4605,4610,4610,4605,3045
20230704,142400,3123931465,4610,4605,4610,4605,1427
20230704,142300,3117358630,4610,4605,4610,4605,104
20230704,142200,3116879670,4605,4600,4605,4600,4302
20230704,142100,3097089870,4595,4595,4595,4595,385
20230704,142000,3095320795,4590,4595,4600,4590,1091
20230704,141900,3090306840,4595,4590,4595,4590,124
20230704,141800,3089737655,4590,4590,4590,4590,60
20230704,141700,3089462255,4595,4605,4605,4595,1957
20230704,141600,3080458855,4605,4605,4605,4605,779
20230704,141500,3076871560,4605,4605,4605,4605,668
20230704,141400,3073795420,4600,4605,4610,4600,1375
20230704,141300,3067462805,4600,4600,4600,4600,2986
20230704,141200,3053727205,4595,4600,4600,4595,901
20230704,141100,3049587055,4600,4600,4600,4600,988
20230704,141000,3045042255,4595,4600,4600,4590,849
20230704,140900,3041139350,4600,4595,4600,4595,576
20230704,140800,3038492340,4595,4595,4595,4590,421
20230704,140700,3036558595,4595,4595,4595,4595,623
20230704,140600,3033695910,4595,4585,4595,4580,3648
20230704,140500,3016978880,4585,4585,4585,4585,28
20230704,140400,3016850500,4585,4600,4600,4585,7090
20230704,140300,2984330290,4595,4595,4595,4595,1073
20230704,140200,2979399855,4595,4595,4595,4590,641
20230704,140100,2976454515,4595,4590,4595,4590,187
20230704,140000,2975595730,4590,4590,4590,4590,666
20230704,135900,2972538790,4595,4595,4595,4595,637
20230704,135800,2969611775,4590,4595,4595,4590,567
20230704,135700,2967008245,4595,4595,4595,4595,79
20230704,135600,2966645240,4595,4595,4595,4595,34
20230704,135500,2966489010,4600,4590,4600,4590,830
20230704,135400,2962676550,4600,4595,4600,4585,2785
20230704,135300,2949888805,4590,4590,4595,4590,318
20230704,135200,2948427855,4595,4595,4595,4595,321
20230704,135100,2946952860,4595,4595,4595,4595,10
20230704,135000,2946906910,4595,4595,4595,4595,3
20230704,134900,2946893125,4600,4600,4600,4600,175
20230704,134800,2946088125,4600,4600,4600,4600,300
20230704,134700,2944708125,4610,4595,4610,4595,523
20230704,134600,2942298445,4595,4610,4610,4595,4275
20230704,134500,2922635530,4605,4600,4610,4600,673
20230704,134400,2919535185,4600,4605,4605,4600,268
20230704,134300,2918301130,4605,4610,4610,4605,193
20230704,134200,2917412360,4610,4615,4615,4610,171
20230704,134100,2916623905,4615,4610,4615,4605,2257
20230704,134000,2906214360,4610,4610,4615,4610,1435
20230704,133900,2899597730,4600,4605,4605,4600,474
20230704,133800,2897416580,4605,4610,4610,4605,629
20230704,133700,2894518655,4615,4615,4615,4610,553
20230704,133600,2891968155,4615,4620,4625,4610,1990
20230704,133500,2882781410,4620,4620,4620,4620,400
20230704,133400,2880933410,4620,4615,4620,4615,706
20230704,133300,2877674200,4620,4620,4620,4620,138
20230704,133200,2877036640,4620,4620,4620,4620,2380
20230704,133100,2866041040,4620,4600,4620,4600,4101
20230704,133000,2847109165,4600,4600,4600,4600,0
20230704,132900,2847109165,4600,4605,4605,4600,520
20230704,132800,2844715885,4605,4605,4615,4600,3017
20230704,132700,2830828750,4605,4605,4610,4605,638
20230704,132600,2827888465,4600,4610,4610,4600,2136
20230704,132500,2818055810,4610,4610,4615,4610,142
20230704,132400,2817401175,4610,4610,4615,4610,1447
20230704,132300,2810727315,4610,4610,4615,4605,564
20230704,132200,2808129200,4615,4610,4615,4610,253
20230704,132100,2806962860,4610,4615,4615,4610,1042
20230704,132000,2802154955,4615,4610,4615,4605,4592
20230704,131900,2780981305,4610,4610,4610,4605,374
20230704,131800,2779257285,4605,4605,4605,4600,1439
20230704,131700,2772630760,4600,4590,4600,4590,13660
20230704,131600,2709845665,4590,4580,4590,4580,1308
20230704,131500,2703844820,4580,4580,4580,4580,279
20230704,131400,2702567000,4575,4580,4580,4575,51
20230704,131300,2702333670,4575,4575,4575,4575,232
20230704,131200,2701272270,4575,4580,4580,4575,101
20230704,131100,2700810190,4580,4585,4585,4580,316
20230704,131000,2699362905,4585,4585,4590,4585,643
20230704,130900,2696411605,4585,4585,4585,4585,101
20230704,130800,2695948520,4585,4585,4585,4585,111
20230704,130700,2695439585,4585,4585,4585,4585,500
20230704,130600,2693147085,4590,4590,4590,4590,324
20230704,130500,2691659925,4595,4590,4595,4590,377
20230704,130400,2689928615,4595,4595,4595,4595,1372
20230704,130300,2683624275,4595,4595,4595,4595,90
20230704,130200,2683210725,4580,4595,4595,4580,443
20230704,130100,2681181755,4595,4595,4595,4595,0
20230704,130000,2681181755,4595,4595,4595,4575,2013
20230704,125900,2671952940,4590,4590,4595,4590,953
20230704,125800,2667575410,4595,4595,4595,4595,118
20230704,125700,2667033200,4600,4600,4600,4600,41
20230704,125600,2666844600,4600,4590,4600,4590,2163
20230704,125500,2656914230,4590,4590,4590,4590,0
20230704,125400,2656914230,4590,4595,4595,4590,610
20230704,125300,2654111775,4600,4590,4600,4585,948
20230704,125200,2649755880,4590,4595,4595,4590,799
20230704,125100,2646087885,4595,4595,4595,4595,0
20230704,125000,2646087885,4595,4595,4595,4595,1234
20230704,124900,2640417655,4595,4595,4595,4595,639
20230704,124800,2637481450,4590,4585,4590,4585,376
20230704,124700,2635755645,4585,4585,4585,4585,1
20230704,124600,2635751060,4580,4575,4580,4575,104
20230704,124500,2635274790,4580,4580,4580,4580,116
20230704,124400,2634743510,4580,4585,4585,4580,71
20230704,124300,2634418060,4585,4590,4595,4585,639
20230704,124200,2631481910,4590,4590,4590,4590,142
20230704,124100,2630830130,4590,4590,4590,4590,0
20230704,124000,2630830130,4590,4585,4595,4585,841
20230704,123900,2626969170,4575,4575,4575,4575,138
20230704,123800,2626337820,4575,4575,4580,4560,4910
20230704,123700,2603855905,4580,4580,4580,4580,50
20230704,123600,2603626905,4580,4575,4580,4555,647
20230704,123500,2600666675,4560,4570,4570,4555,2947
20230704,123400,2587226095,4575,4570,4575,4570,5
20230704,123300,2587203235,4570,4570,4570,4570,3
20230704,123200,2587189525,4570,4585,4590,4570,1071
20230704,123100,2582286790,4585,4585,4585,4585,9
20230704,123000,2582245525,4585,4585,4585,4580,564
20230704,122900,2579659750,4585,4580,4585,4580,1125
20230704,122800,2574503970,4580,4580,4580,4580,0
20230704,122700,2574503970,4580,4575,4580,4575,272
20230704,122600,2573258245,4570,4570,4570,4565,1762
20230704,122500,2565205960,4570,4565,4570,4565,58
20230704,122400,2564941165,4570,4570,4570,4570,1477
20230704,122300,2558191275,4570,4570,4570,4570,149
20230704,122200,2557510345,4570,4575,4585,4570,1477
20230704,122100,2550751320,4575,4575,4575,4575,327
20230704,122000,2549255295,4575,4575,4575,4575,0
20230704,121900,2549255295,4575,4575,4580,4575,545
20230704,121800,2546759860,4575,4575,4575,4575,500
20230704,121700,2544472360,4585,4585,4585,4585,875
20230704,121600,2540460485,4585,4585,4585,4585,641
20230704,121500,2537521500,4580,4585,4585,4580,576
20230704,121400,2534881540,4580,4580,4580,4580,0
20230704,121300,2534881540,4580,4580,4580,4580,532
20230704,121200,2532444980,4570,4570,4570,4570,40
20230704,121100,2532262180,4580,4565,4580,4565,774
20230704,121000,2528726170,4565,4580,4580,4565,31
20230704,120900,2528584220,4565,4580,4580,4560,239
20230704,120800,2527493385,4560,4580,4580,4560,685
20230704,120700,2524356985,4560,4580,4580,4560,1259
20230704,120600,2518609735,4580,4570,4580,4565,913
20230704,120500,2514440080,4570,4575,4580,4570,2418
20230704,120400,2503384165,4580,4585,4585,4580,2007
20230704,120300,2494190595,4600,4590,4600,4590,640
20230704,120200,2491248695,4590,4610,4610,4590,1949
20230704,120100,2482294510,4600,4610,4610,4600,540
20230704,120000,2479809510,4610,4600,4610,4600,1667
20230704,115900,2472136770,4595,4605,4605,4595,865
20230704,115800,2468157280,4595,4600,4600,4595,69
20230704,115700,2467839925,4605,4605,4605,4605,211
20230704,115600,2466868270,4605,4610,4610,4605,230
20230704,115500,2465809055,4615,4600,4615,4600,2870
20230704,115400,2452581205,4600,4600,4600,4595,923
20230704,115300,2448335975,4605,4600,4605,4600,1195
20230704,115200,2442838970,4605,4600,4605,4600,13
20230704,115100,2442779130,4600,4600,4610,4600,1044
20230704,115000,2437976000,4600,4600,4600,4600,0
20230704,114900,2437976000,4600,4600,4600,4600,262
20230704,114800,2436770800,4600,4610,4610,4600,85
20230704,114700,2436378980,4610,4600,4610,4600,645
20230704,114600,2433405950,4605,4590,4605,4590,1603
20230704,114500,2426024780,4595,4605,4610,4595,547
20230704,114400,2423507805,4605,4605,4610,4605,244
20230704,114300,2422383245,4610,4605,4610,4600,1833
20230704,114200,2413937110,4605,4590,4605,4585,2690
20230704,114100,2401574840,4590,4590,4590,4590,680
20230704,114000,2398453640,4590,4585,4590,4585,2315
20230704,113900,2387830225,4580,4580,4580,4575,6386
20230704,113800,2358612360,4580,4580,4580,4580,90
20230704,113700,2358200160,4580,4580,4580,4580,42
20230704,113600,2358007800,4585,4585,4590,4585,104
20230704,113500,2357530940,4590,4585,4595,4570,908
20230704,113400,2353364760,4570,4575,4595,4570,4100
20230704,113300,2334610770,4575,4595,4595,4575,5220
20230704,113200,2310692675,4595,4600,4600,4595,1239
20230704,113100,2304999320,4600,4590,4605,4590,213
20230704,113000,2304018975,4590,4590,4605,4590,1103
20230704,112900,2298948490,4590,4590,4595,4590,1782
20230704,112800,2290768610,4590,4590,4590,4585,1019
20230704,112700,2286093940,4590,4595,4595,4585,312
20230704,112600,2284661985,4595,4595,4600,4595,713
20230704,112500,2281382260,4595,4580,4600,4580,3116
20230704,112400,2267056710,4590,4595,4595,4580,506
20230704,112300,2264732075,4595,4590,4595,4580,881
20230704,112200,2260688115,4590,4585,4590,4580,1328
20230704,112100,2254598510,4585,4585,4585,4580,3063
20230704,112000,2240568595,4590,4600,4600,4590,295
20230704,111900,2239212605,4600,4600,4610,4580,2628
20230704,111800,2227143065,4600,4610,4615,4600,1920
20230704,111700,2218287390,4610,4610,4615,4565,11268
20230704,111600,2166495320,4615,4610,4615,4610,2058
20230704,111500,2157001465,4615,4620,4625,4610,2396
20230704,111400,2145945165,4625,4625,4630,4615,6065
20230704,111300,2117921155,4630,4610,4640,4610,37782
20230704,111200,1943195215,4605,4610,4620,4605,27757
20230704,111100,1815085680,4610,4600,4610,4600,18345
20230704,111000,1730545790,4590,4590,4605,4585,16005
20230704,110900,1656979910,4585,4580,4590,4575,7623
20230704,110800,1622030710,4580,4585,4585,4580,2118
20230704,110700,1612323315,4585,4555,4585,4555,4820
20230704,110600,1590252580,4560,4580,4580,4560,2016
20230704,110500,1581042435,4575,4565,4580,4565,1572
20230704,110400,1573852215,4570,4565,4570,4555,1568
20230704,110300,1566705030,4560,4565,4565,4560,1349
20230704,110200,1560550865,4565,4565,4570,4560,887
20230704,110100,1556502460,4575,4575,4575,4565,902
20230704,110000,1552377430,4575,4565,4575,4565,348
20230704,105900,1550785540,4565,4565,4575,4565,1423
20230704,105800,1544287515,4565,4565,4565,4565,1430
20230704,105700,1537759565,4565,4575,4575,4560,1227
20230704,105600,1532157855,4575,4575,4580,4565,941
20230704,105500,1527854255,4580,4575,4585,4570,2026
20230704,105400,1518584745,4580,4585,4585,4580,1362
20230704,105300,1512344525,4590,4590,4595,4585,2372
20230704,105200,1501465190,4590,4585,4595,4585,5644
20230704,105100,1475554995,4580,4595,4600,4580,4233
20230704,105000,1456120900,4600,4585,4600,4580,20616
20230704,104900,1361471735,4580,4580,4580,4570,2005
20230704,104800,1352290540,4580,4580,4585,4570,3910
20230704,104700,1334378145,4580,4565,4585,4560,18707
20230704,104600,1248738815,4565,4560,4570,4560,11289
20230704,104500,1197204795,4560,4555,4565,4550,9388
20230704,104400,1154413825,4550,4535,4550,4525,17919
20230704,104300,1073066420,4535,4520,4535,4520,4062
20230704,104200,1054664845,4520,4525,4525,4520,1453
20230704,104100,1048094040,4530,4530,4530,4530,38
20230704,104000,1047921900,4535,4535,4535,4535,444
20230704,103900,1045908360,4535,4540,4545,4535,2630
20230704,103800,1033969425,4545,4530,4545,4530,4621
20230704,103700,1012998630,4525,4535,4540,4525,2122
20230704,103600,1003380250,4535,4505,4535,4505,10192
20230704,103500,957313205,4500,4490,4500,4490,1208
20230704,103400,951886105,4490,4495,4495,4485,806
20230704,103300,948264830,4495,4500,4500,4495,778
20230704,103200,944766080,4505,4510,4510,4505,1334
20230704,103100,938752240,4510,4500,4510,4500,833
20230704,103000,934999210,4500,4520,4520,4500,4372
20230704,102900,915319720,4520,4515,4520,4510,4170
20230704,102800,896508530,4515,4520,4520,4515,90
20230704,102700,896101980,4520,4530,4530,4515,2022
20230704,102600,886956540,4520,4530,4530,4520,194
20230704,102500,886079460,4520,4530,4530,4520,2035
20230704,102400,876878280,4535,4540,4540,4530,2001
20230704,102300,867804295,4540,4530,4540,4530,512
20230704,102200,865480810,4540,4525,4540,4520,5578
20230704,102100,840191695,4525,4525,4525,4520,2489
20230704,102000,828930825,4525,4520,4525,4520,922
20230704,101900,824760485,4520,4530,4530,4520,1513
20230704,101800,817913960,4530,4525,4530,4525,1163
20230704,101700,812651080,4525,4520,4525,4520,601
20230704,101600,809934555,4520,4520,4520,4520,1359
20230704,101500,803791875,4520,4515,4520,4515,1213
20230704,101400,798313640,4515,4520,4525,4515,2262
20230704,101300,788085370,4520,4515,4520,4515,613
20230704,101200,785315620,4520,4525,4530,4520,2114
20230704,101100,775760020,4525,4525,4525,4525,1563
20230704,101000,768687445,4520,4520,4525,4520,1579
20230704,100900,761547895,4520,4515,4530,4515,836
20230704,100800,757761935,4515,4535,4540,4515,2515
20230704,100700,746367370,4535,4495,4535,4495,9094
20230704,100600,705298065,4490,4495,4500,4490,4713
20230704,100500,684093820,4495,4495,4495,4495,5
20230704,100400,684071345,4495,4495,4495,4495,650
20230704,100300,681149595,4495,4495,4495,4490,3362
20230704,100200,666037565,4495,4500,4500,4495,1839
20230704,100100,657768760,4495,4500,4500,4490,4058
20230704,100000,639527020,4495,4480,4495,4480,9444
20230704,095900,597161565,4480,4475,4480,4475,321
20230704,095800,595724615,4480,4480,4480,4470,1594
20230704,095700,588590260,4480,4475,4480,4475,181
20230704,095600,587779860,4475,4475,4475,4470,360
20230704,095500,586169360,4475,4475,4480,4475,1083
20230704,095400,581322925,4475,4475,4475,4475,422
20230704,095300,579434475,4475,4470,4475,4470,822
20230704,095200,575758770,4470,4470,4470,4470,420
20230704,095100,573881370,4475,4475,4480,4475,2121
20230704,095000,564389865,4475,4495,4495,4475,2024
20230704,094900,555317045,4490,4475,4490,4475,6676
20230704,094800,525385740,4475,4470,4475,4470,3158
20230704,094700,511266560,4465,4470,4470,4465,305
20230704,094600,509903235,4470,4470,4470,4465,2002
20230704,094500,500957795,4470,4465,4470,4465,529
20230704,094400,498595150,4470,4470,4470,4465,1350
20230704,094300,492562850,4470,4450,4470,4450,3137
20230704,094200,478589365,4455,4470,4470,4455,787
20230704,094100,475072225,4470,4460,4470,4455,4099
20230704,094000,456806830,4470,4465,4470,4460,1782
20230704,093900,448847420,4465,4460,4465,4455,2115
20230704,093800,439412595,4465,4465,4465,4460,2086
20230704,093700,430098855,4465,4450,4465,4450,2428
20230704,093600,419276375,4450,4450,4450,4450,547
20230704,093500,416842225,4450,4440,4450,4440,3329
20230704,093400,402056295,4445,4450,4450,4445,1066
20230704,093300,397317600,4450,4445,4450,4445,3066
20230704,093200,383685395,4450,4455,4455,4450,1730
20230704,093100,375983165,4460,4465,4465,4455,442
20230704,093000,374013695,4465,4455,4465,4450,1613
20230704,092900,366826610,4455,4465,4465,4455,1474
20230704,092800,360253530,4465,4455,4465,4455,1191
20230704,092700,354943000,4455,4450,4455,4450,408
20230704,092600,353126885,4450,4450,4450,4450,174
20230704,092500,352352585,4450,4460,4460,4445,1490
20230704,092400,345722145,4460,4450,4460,4445,3543
20230704,092300,329937910,4450,4450,4455,4450,1438
20230704,092200,323534620,4450,4450,4450,4445,3833
20230704,092100,306480510,4445,4445,4450,4440,2310
20230704,092000,296209935,4445,4445,4445,4445,2494
20230704,091900,285124105,4445,4450,4455,4445,3117
20230704,091800,271257660,4445,4455,4455,4445,3892
20230704,091700,253928260,4455,4440,4455,4440,3981
20230704,091600,236226195,4440,4425,4440,4425,2145
20230704,091500,226710975,4425,4420,4425,4410,1640
20230704,091400,219462765,4420,4420,4420,4410,2645
20230704,091300,207775080,4420,4405,4420,4405,764
20230704,091200,204400565,4400,4390,4400,4390,1989
20230704,091100,195656765,4390,4390,4390,4375,611
20230704,091000,192977160,4390,4390,4390,4380,1560
20230704,090900,186133510,4390,4395,4395,4390,3122
20230704,090800,172426485,4375,4365,4390,4365,5264
20230704,090700,149395385,4365,4360,4375,4360,5056
20230704,090600,127331705,4365,4370,4370,4360,1327
20230704,090500,121545165,4370,4360,4370,4360,1146
20230704,090400,116540655,4360,4375,4375,4355,10707
20230704,090300,69836750,4375,4385,4385,4375,5358
20230704,090200,46374015,4380,4400,4405,4380,2451
20230704,090100,35630540,4405,4410,4410,4400,852
20230704,090000,31877330,4410,4380,4410,4380,7276