KissMeData/004270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183900,12686770430,2440,2440,2440,2440,24888
20230704,183800,12686770430,2440,2440,2440,2440,0
20230704,183700,12686770430,2440,2440,2440,2440,0
20230704,183600,12686770430,2440,2440,2440,2440,0
20230704,183500,12686770430,2440,2440,2440,2440,0
20230704,183400,12686770430,2440,2440,2440,2440,0
20230704,183300,12686770430,2440,2440,2440,2440,0
20230704,183200,12686770430,2440,2440,2440,2440,0
20230704,183100,12686770430,2440,2440,2440,2440,0
20230704,183000,12686770430,2440,2440,2440,2440,0
20230704,182900,12686770430,2440,2440,2440,2440,0
20230704,182800,12686770430,2440,2440,2440,2440,0
20230704,182700,12686770430,2440,2440,2440,2440,0
20230704,182600,12686770430,2440,2440,2440,2440,0
20230704,182500,12686770430,2440,2440,2440,2440,0
20230704,182400,12686770430,2440,2440,2440,2440,0
20230704,182300,12686770430,2440,2440,2440,2440,0
20230704,182200,12686770430,2440,2440,2440,2440,0
20230704,182100,12686770430,2440,2440,2440,2440,0
20230704,182000,12686770430,2440,2440,2440,2440,0
20230704,181900,12686770430,2440,2440,2440,2440,0
20230704,181800,12686770430,2440,2440,2440,2440,0
20230704,181700,12686770430,2440,2440,2440,2440,0
20230704,181600,12686770430,2440,2440,2440,2440,0
20230704,181500,12686770430,2440,2440,2440,2440,0
20230704,181400,12686770430,2440,2440,2440,2440,0
20230704,181300,12686770430,2440,2440,2440,2440,0
20230704,181200,12686770430,2440,2440,2440,2440,0
20230704,181100,12686770430,2440,2440,2440,2440,0
20230704,181000,12686770430,2440,2440,2440,2440,0
20230704,180900,12686770430,2440,2440,2440,2440,24888
20230704,180800,12686770430,2440,2440,2440,2440,0
20230704,180700,12686770430,2440,2440,2440,2440,0
20230704,180600,12686770430,2440,2440,2440,2440,0
20230704,180500,12686770430,2440,2440,2440,2440,0
20230704,180400,12686770430,2440,2440,2440,2440,0
20230704,180300,12686770430,2440,2440,2440,2440,0
20230704,180200,12686770430,2440,2440,2440,2440,0
20230704,180100,12686770430,2440,2440,2440,2440,0
20230704,180000,12686770430,2440,2440,2440,2440,0
20230704,175900,12686770430,2440,2440,2440,2440,0
20230704,175800,12686770430,2440,2440,2440,2440,0
20230704,175700,12686770430,2440,2440,2440,2440,0
20230704,175600,12686770430,2440,2440,2440,2440,0
20230704,175500,12686770430,2440,2440,2440,2440,0
20230704,175400,12686770430,2440,2440,2440,2440,0
20230704,175300,12686770430,2440,2440,2440,2440,0
20230704,175200,12686770430,2440,2440,2440,2440,0
20230704,175100,12686770430,2440,2440,2440,2440,0
20230704,175000,12686770430,2440,2440,2440,2440,0
20230704,174900,12686770430,2440,2440,2440,2440,0
20230704,174800,12686770430,2440,2440,2440,2440,0
20230704,174700,12686770430,2440,2440,2440,2440,0
20230704,174600,12686770430,2440,2440,2440,2440,0
20230704,174500,12686770430,2440,2440,2440,2440,0
20230704,174400,12686770430,2440,2440,2440,2440,0
20230704,174300,12686770430,2440,2440,2440,2440,0
20230704,174200,12686770430,2440,2440,2440,2440,0
20230704,174100,12686770430,2440,2440,2440,2440,0
20230704,174000,12686770430,2440,2440,2440,2440,0
20230704,173900,12686770430,2440,2440,2440,2440,24888
20230704,173800,12686770430,2440,2440,2440,2440,0
20230704,173700,12686770430,2440,2440,2440,2440,0
20230704,173600,12686770430,2440,2440,2440,2440,0
20230704,173500,12686770430,2440,2440,2440,2440,0
20230704,173400,12686770430,2440,2440,2440,2440,0
20230704,173300,12686770430,2440,2440,2440,2440,0
20230704,173200,12686770430,2440,2440,2440,2440,0
20230704,173100,12686770430,2440,2440,2440,2440,0
20230704,173000,12686770430,2440,2440,2440,2440,0
20230704,172900,12686770430,2440,2440,2440,2440,0
20230704,172800,12686770430,2440,2440,2440,2440,0
20230704,172700,12686770430,2440,2440,2440,2440,0
20230704,172600,12686770430,2440,2440,2440,2440,0
20230704,172500,12686770430,2440,2440,2440,2440,0
20230704,172400,12686770430,2440,2440,2440,2440,0
20230704,172300,12686770430,2440,2440,2440,2440,0
20230704,172200,12686770430,2440,2440,2440,2440,0
20230704,172100,12686770430,2440,2440,2440,2440,0
20230704,172000,12686770430,2440,2440,2440,2440,0
20230704,171900,12686770430,2440,2440,2440,2440,0
20230704,171800,12686770430,2440,2440,2440,2440,0
20230704,171700,12686770430,2440,2440,2440,2440,0
20230704,171600,12686770430,2440,2440,2440,2440,0
20230704,171500,12686770430,2440,2440,2440,2440,0
20230704,171400,12686770430,2440,2440,2440,2440,0
20230704,171300,12686770430,2440,2440,2440,2440,0
20230704,171200,12686770430,2440,2440,2440,2440,0
20230704,171100,12686770430,2440,2440,2440,2440,0
20230704,171000,12686770430,2440,2440,2440,2440,0
20230704,170900,12686770430,2440,2440,2440,2440,24888
20230704,170800,12686770430,2440,2440,2440,2440,0
20230704,170700,12686770430,2440,2440,2440,2440,0
20230704,170600,12686770430,2440,2440,2440,2440,0
20230704,170500,12686770430,2440,2440,2440,2440,0
20230704,170400,12686770430,2440,2440,2440,2440,0
20230704,170300,12686770430,2440,2440,2440,2440,0
20230704,170200,12686770430,2440,2440,2440,2440,0
20230704,170100,12686770430,2440,2440,2440,2440,0
20230704,170000,12686770430,2440,2440,2440,2440,0
20230704,165900,12686770430,2440,2440,2440,2440,0
20230704,165800,12686770430,2440,2440,2440,2440,0
20230704,165700,12686770430,2440,2440,2440,2440,0
20230704,165600,12686770430,2440,2440,2440,2440,0
20230704,165500,12686770430,2440,2440,2440,2440,0
20230704,165400,12686770430,2440,2440,2440,2440,0
20230704,165300,12686770430,2440,2440,2440,2440,0
20230704,165200,12686770430,2440,2440,2440,2440,0
20230704,165100,12686770430,2440,2440,2440,2440,0
20230704,165000,12686770430,2440,2440,2440,2440,0
20230704,164900,12686770430,2440,2440,2440,2440,0
20230704,164800,12686770430,2440,2440,2440,2440,0
20230704,164700,12686770430,2440,2440,2440,2440,0
20230704,164600,12686770430,2440,2440,2440,2440,0
20230704,164500,12686770430,2440,2440,2440,2440,0
20230704,164400,12686770430,2440,2440,2440,2440,0
20230704,164300,12686770430,2440,2440,2440,2440,0
20230704,164200,12686770430,2440,2440,2440,2440,0
20230704,164100,12686770430,2440,2440,2440,2440,0
20230704,164000,12686770430,2440,2440,2440,2440,0
20230704,163900,12686770430,2440,2440,2440,2440,24888
20230704,163800,12686770430,2440,2440,2440,2440,0
20230704,163700,12686770430,2440,2440,2440,2440,0
20230704,163600,12686770430,2440,2440,2440,2440,0
20230704,163500,12686770430,2440,2440,2440,2440,0
20230704,163400,12686770430,2440,2440,2440,2440,0
20230704,163300,12686770430,2440,2440,2440,2440,0
20230704,163200,12686770430,2440,2440,2440,2440,0
20230704,163100,12686770430,2440,2440,2440,2440,0
20230704,163000,12686770430,2440,2440,2440,2440,0
20230704,162900,12686770430,2440,2440,2440,2440,0
20230704,162800,12686770430,2440,2440,2440,2440,0
20230704,162700,12686770430,2440,2440,2440,2440,0
20230704,162600,12686770430,2440,2440,2440,2440,0
20230704,162500,12686770430,2440,2440,2440,2440,0
20230704,162400,12686770430,2440,2440,2440,2440,0
20230704,162300,12686770430,2440,2440,2440,2440,0
20230704,162200,12686770430,2440,2440,2440,2440,0
20230704,162100,12686770430,2440,2440,2440,2440,0
20230704,162000,12686770430,2440,2440,2440,2440,0
20230704,161900,12686770430,2440,2440,2440,2440,0
20230704,161800,12686770430,2440,2440,2440,2440,0
20230704,161700,12686770430,2440,2440,2440,2440,0
20230704,161600,12686770430,2440,2440,2440,2440,0
20230704,161500,12686770430,2440,2440,2440,2440,0
20230704,161400,12686770430,2440,2440,2440,2440,0
20230704,161300,12686770430,2440,2440,2440,2440,0
20230704,161200,12686770430,2440,2440,2440,2440,0
20230704,161100,12686770430,2440,2440,2440,2440,0
20230704,161000,12686770430,2440,2440,2440,2440,0
20230704,160900,12686770430,2440,2440,2440,2440,24888
20230704,160800,12686770430,2440,2440,2440,2440,0
20230704,160700,12686770430,2440,2440,2440,2440,0
20230704,160600,12686770430,2440,2440,2440,2440,0
20230704,160500,12686770430,2440,2440,2440,2440,0
20230704,160400,12686770430,2440,2440,2440,2440,0
20230704,160300,12686770430,2440,2440,2440,2440,0
20230704,160200,12686770430,2440,2440,2440,2440,0
20230704,160100,12686770430,2440,2440,2440,2440,0
20230704,160000,12686770430,2440,2440,2440,2440,0
20230704,155900,12686770430,2440,2440,2440,2440,0
20230704,155800,12686770430,2440,2440,2440,2440,0
20230704,155700,12686770430,2440,2440,2440,2440,0
20230704,155600,12686770430,2440,2440,2440,2440,0
20230704,155500,12686770430,2440,2440,2440,2440,0
20230704,155400,12686770430,2440,2440,2440,2440,0
20230704,155300,12686770430,2440,2440,2440,2440,0
20230704,155200,12686770430,2440,2440,2440,2440,0
20230704,155100,12686770430,2440,2440,2440,2440,0
20230704,155000,12686770430,2440,2440,2440,2440,0
20230704,154900,12686770430,2440,2440,2440,2440,0
20230704,154800,12686770430,2440,2440,2440,2440,0
20230704,154700,12686770430,2440,2440,2440,2440,0
20230704,154600,12686770430,2440,2440,2440,2440,0
20230704,154500,12686770430,2440,2440,2440,2440,0
20230704,154400,12686770430,2440,2440,2440,2440,0
20230704,154300,12686770430,2440,2440,2440,2440,0
20230704,154200,12686770430,2440,2440,2440,2440,0
20230704,154100,12686770430,2440,2440,2440,2440,0
20230704,154000,12686770430,2440,2440,2440,2440,0
20230704,153900,12686770430,2440,2440,2440,2440,24888
20230704,153800,12686770430,2440,2440,2440,2440,0
20230704,153700,12686770430,2440,2440,2440,2440,0
20230704,153600,12686770430,2440,2440,2440,2440,0
20230704,153500,12686770430,2440,2440,2440,2440,0
20230704,153400,12686770430,2440,2440,2440,2440,0
20230704,153300,12686770430,2440,2440,2440,2440,0
20230704,153200,12686770430,2440,2440,2440,2440,0
20230704,153100,12686770430,2440,2440,2440,2440,0
20230704,153000,12686770430,2440,2440,2440,2440,24888
20230704,152900,12626043710,2420,2420,2420,2420,0
20230704,152800,12626043710,2420,2420,2420,2420,0
20230704,152700,12626043710,2420,2420,2420,2420,0
20230704,152600,12626043710,2420,2420,2420,2420,0
20230704,152500,12626043710,2420,2420,2420,2420,0
20230704,152400,12626043710,2420,2420,2420,2420,0
20230704,152300,12626043710,2420,2420,2420,2420,0
20230704,152200,12626043710,2420,2420,2420,2420,0
20230704,152100,12626043710,2420,2420,2420,2420,0
20230704,152000,12626043710,2420,2420,2420,2420,0
20230704,151900,12626043710,2420,2425,2425,2415,10060
20230704,151800,12601707630,2425,2405,2430,2405,15231
20230704,151700,12564846420,2410,2405,2410,2400,6133
20230704,151600,12550088190,2400,2405,2405,2400,602
20230704,151500,12548641230,2400,2405,2405,2400,596
20230704,151400,12547210225,2405,2405,2405,2400,2007
20230704,151300,12542388210,2405,2410,2410,2405,1995
20230704,151200,12537589130,2405,2400,2405,2400,4122
20230704,151100,12527682000,2400,2400,2400,2400,1395
20230704,151000,12524334000,2395,2400,2400,2395,7461
20230704,150900,12506464520,2400,2400,2405,2400,2776
20230704,150800,12499802115,2400,2405,2405,2400,2387
20230704,150700,12494068240,2405,2400,2405,2400,2600
20230704,150600,12487828220,2400,2410,2410,2400,2366
20230704,150500,12482132400,2410,2400,2410,2400,4386
20230704,150400,12471585280,2400,2400,2405,2400,4223
20230704,150300,12461450060,2400,2400,2405,2400,1223
20230704,150200,12458514810,2400,2400,2400,2395,1007
20230704,150100,12456099435,2400,2400,2400,2395,2446
20230704,150000,12450239620,2400,2405,2405,2400,437
20230704,145900,12449190810,2395,2400,2405,2395,3053
20230704,145800,12441865520,2400,2405,2405,2400,631
20230704,145700,12440350760,2400,2405,2405,2400,1022
20230704,145600,12437896580,2405,2400,2405,2400,399
20230704,145500,12436938835,2405,2400,2405,2400,2059
20230704,145400,12431994195,2405,2405,2405,2405,5363
20230704,145300,12419096180,2405,2400,2405,2400,3344
20230704,145200,12411070385,2400,2400,2400,2395,41
20230704,145100,12410972135,2400,2400,2400,2395,2596
20230704,145000,12404742235,2395,2400,2400,2395,2292
20230704,144900,12399241560,2405,2405,2405,2405,1
20230704,144800,12399239155,2405,2395,2405,2395,1001
20230704,144700,12396841740,2405,2400,2405,2400,2
20230704,144600,12396836935,2395,2400,2400,2395,12600
20230704,144500,12366659930,2405,2405,2405,2405,200
20230704,144400,12366178930,2405,2405,2405,2405,111
20230704,144300,12365911975,2400,2400,2400,2400,1008
20230704,144200,12363492775,2405,2405,2405,2405,1
20230704,144100,12363490370,2395,2395,2395,2395,250
20230704,144000,12362891620,2410,2410,2410,2395,2816
20230704,143900,12356141525,2400,2400,2400,2400,51
20230704,143800,12356019125,2400,2400,2400,2400,2547
20230704,143700,12349906325,2400,2405,2405,2400,384
20230704,143600,12348984575,2405,2400,2405,2400,909
20230704,143500,12346800430,2400,2400,2400,2400,500
20230704,143400,12345600430,2395,2405,2405,2395,5090
20230704,143300,12333388020,2405,2405,2405,2405,342
20230704,143200,12332565510,2400,2400,2405,2400,983
20230704,143100,12330202730,2400,2405,2405,2400,105
20230704,143000,12329950705,2405,2410,2410,2405,858
20230704,142900,12327887065,2410,2400,2410,2400,2896
20230704,142800,12320929670,2400,2405,2405,2400,2394
20230704,142700,12315179040,2405,2405,2410,2405,1078
20230704,142600,12312586290,2405,2410,2410,2405,404
20230704,142500,12311614660,2405,2405,2410,2405,60
20230704,142400,12311470355,2405,2395,2405,2395,10909
20230704,142300,12285267045,2395,2395,2400,2390,6074
20230704,142200,12270712920,2395,2395,2395,2395,311
20230704,142100,12269968075,2395,2395,2400,2395,4228
20230704,142000,12259840255,2400,2400,2400,2395,204
20230704,141900,12259350660,2405,2400,2405,2390,16222
20230704,141800,12220518010,2405,2400,2405,2400,1983
20230704,141700,12215748900,2405,2405,2405,2405,106
20230704,141600,12215493970,2405,2405,2405,2405,10
20230704,141500,12215469920,2405,2405,2405,2405,720
20230704,141400,12213738320,2405,2400,2405,2400,310
20230704,141300,12212993770,2405,2400,2405,2400,2965
20230704,141200,12205865695,2400,2410,2410,2400,80
20230704,141100,12205673295,2410,2400,2410,2400,3410
20230704,141000,12197488265,2400,2410,2410,2400,59
20230704,140900,12197346655,2410,2405,2410,2400,3582
20230704,140800,12188740560,2410,2410,2410,2410,627
20230704,140700,12187229490,2410,2400,2410,2400,5451
20230704,140600,12174125920,2400,2405,2405,2400,5308
20230704,140500,12161363175,2410,2410,2410,2410,103
20230704,140400,12161114945,2410,2410,2410,2405,118
20230704,140300,12160830590,2410,2405,2410,2405,125
20230704,140200,12160529345,2410,2410,2410,2410,1122
20230704,140100,12157825325,2410,2410,2410,2410,5
20230704,140000,12157813275,2405,2400,2405,2395,4327
20230704,135900,12147442910,2400,2405,2405,2400,1417
20230704,135800,12144037405,2405,2400,2410,2400,276
20230704,135700,12143373790,2405,2410,2410,2405,661
20230704,135600,12141780785,2410,2400,2410,2400,4159
20230704,135500,12131797685,2410,2410,2410,2400,5675
20230704,135400,12118163195,2410,2415,2415,2400,11890
20230704,135300,12089562395,2415,2415,2415,2415,1
20230704,135200,12089559980,2420,2410,2420,2410,1504
20230704,135100,12085929920,2410,2410,2415,2410,6724
20230704,135000,12069725020,2415,2420,2420,2410,8595
20230704,134900,12048977780,2425,2425,2425,2420,161
20230704,134800,12048587525,2425,2420,2425,2415,711
20230704,134700,12046867680,2420,2420,2420,2420,96
20230704,134600,12046635360,2415,2415,2420,2415,217
20230704,134500,12046110515,2415,2415,2415,2410,29
20230704,134400,12046040585,2415,2415,2415,2410,2248
20230704,134300,12040620985,2415,2420,2420,2415,373
20230704,134200,12039719985,2415,2420,2420,2415,4430
20230704,134100,12029015885,2420,2420,2420,2415,1122
20230704,134000,12026301220,2420,2420,2425,2420,1717
20230704,133900,12022145095,2420,2415,2420,2415,335
20230704,133800,12021335265,2415,2415,2420,2415,1466
20230704,133700,12017789065,2415,2420,2420,2415,3206
20230704,133600,12010046295,2420,2405,2420,2400,17037
20230704,133500,11968954395,2410,2405,2410,2400,1772
20230704,133400,11964691940,2410,2410,2410,2410,30
20230704,133300,11964619640,2410,2410,2410,2400,6993
20230704,133200,11947830685,2410,2410,2410,2405,2432
20230704,133100,11941980885,2410,2405,2410,2405,805
20230704,133000,11940044835,2410,2410,2410,2405,1268
20230704,132900,11936992905,2410,2405,2410,2400,32993
20230704,132800,11857788050,2410,2405,2410,2405,2683
20230704,132700,11851332470,2405,2415,2415,2405,29992
20230704,132600,11779148975,2410,2415,2420,2410,1246
20230704,132500,11776140180,2420,2415,2425,2410,1308
20230704,132400,11772981720,2415,2415,2420,2415,2977
20230704,132300,11765783565,2415,2420,2420,2415,14860
20230704,132200,11729872175,2420,2425,2425,2420,67
20230704,132100,11729709720,2425,2425,2425,2420,1247
20230704,132000,11726686555,2425,2435,2435,2425,2230
20230704,131900,11721272510,2435,2435,2435,2430,214
20230704,131800,11720752455,2435,2435,2435,2435,194
20230704,131700,11720280065,2435,2430,2435,2430,1140
20230704,131600,11717509015,2430,2435,2435,2425,623
20230704,131500,11715996050,2435,2435,2435,2435,50
20230704,131400,11715874300,2435,2430,2435,2425,89
20230704,131300,11715658425,2430,2430,2430,2425,1540
20230704,131200,11711923460,2430,2435,2435,2430,137
20230704,131100,11711590295,2435,2430,2435,2430,3
20230704,131000,11711582995,2430,2430,2435,2430,197
20230704,130900,11711104210,2435,2435,2435,2425,298
20230704,130800,11710379565,2425,2425,2425,2415,12447
20230704,130700,11680235125,2425,2425,2430,2425,3107
20230704,130600,11672699555,2430,2435,2435,2430,705
20230704,130500,11670986235,2430,2435,2435,2430,508
20230704,130400,11669751790,2435,2435,2435,2435,0
20230704,130300,11669751790,2435,2435,2435,2435,1
20230704,130200,11669749355,2435,2435,2435,2435,228
20230704,130100,11669194175,2435,2435,2435,2435,2546
20230704,130000,11662994665,2435,2445,2445,2435,131
20230704,125900,11662674680,2450,2440,2450,2435,2232
20230704,125800,11657230945,2435,2440,2440,2435,285
20230704,125700,11656536760,2435,2440,2440,2435,877
20230704,125600,11654401050,2440,2440,2440,2440,134
20230704,125500,11654074090,2440,2445,2445,2440,541
20230704,125400,11652752950,2445,2445,2445,2440,7697
20230704,125300,11633934965,2450,2450,2450,2445,274
20230704,125200,11633264425,2450,2450,2450,2445,1410
20230704,125100,11629810120,2445,2440,2445,2440,1127
20230704,125000,11627054885,2445,2445,2445,2435,2612
20230704,124900,11620682925,2440,2445,2445,2440,535
20230704,124800,11619377115,2445,2445,2445,2445,155
20230704,124700,11618998140,2445,2445,2445,2445,519
20230704,124600,11617729185,2445,2440,2445,2435,1780
20230704,124500,11613378000,2440,2440,2450,2440,137
20230704,124400,11613043610,2445,2445,2445,2440,1659
20230704,124300,11608987660,2445,2435,2445,2430,1396
20230704,124200,11605576390,2430,2440,2440,2430,3988
20230704,124100,11595867870,2440,2440,2440,2435,1736
20230704,124000,11591633415,2440,2430,2440,2430,4587
20230704,123900,11580469935,2430,2425,2430,2420,4187
20230704,123800,11570301300,2425,2420,2430,2420,1653
20230704,123700,11566294965,2430,2420,2430,2415,14224
20230704,123600,11531914195,2415,2420,2435,2415,17427
20230704,123500,11489792075,2415,2430,2435,2415,31469
20230704,123400,11413575420,2435,2440,2440,2435,1902
20230704,123300,11408943945,2440,2440,2440,2435,494
20230704,123200,11407739345,2440,2435,2440,2435,3157
20230704,123100,11400051820,2435,2445,2445,2435,5330
20230704,123000,11387072910,2440,2445,2445,2435,295
20230704,122900,11386353060,2445,2440,2445,2435,306
20230704,122800,11385606925,2445,2435,2445,2435,17
20230704,122700,11385565520,2440,2435,2440,2435,393
20230704,122600,11384606755,2440,2440,2440,2440,120
20230704,122500,11384313955,2440,2440,2440,2440,1460
20230704,122400,11380751555,2440,2445,2445,2440,73
20230704,122300,11380573360,2440,2445,2445,2435,5044
20230704,122200,11368280465,2445,2440,2445,2435,426
20230704,122100,11367241165,2445,2440,2445,2440,6300
20230704,122000,11351868660,2445,2445,2445,2445,44
20230704,121900,11351761080,2445,2445,2445,2445,454
20230704,121800,11350651050,2445,2445,2445,2440,424
20230704,121700,11349616420,2445,2445,2445,2445,110
20230704,121600,11349347470,2445,2440,2445,2440,149
20230704,121500,11348983175,2445,2445,2445,2445,5
20230704,121400,11348970950,2445,2445,2445,2445,23
20230704,121300,11348914715,2440,2450,2450,2440,362
20230704,121200,11348030745,2440,2440,2440,2440,0
20230704,121100,11348030745,2440,2440,2450,2440,751
20230704,121000,11346196155,2440,2445,2445,2440,810
20230704,120900,11344217705,2440,2435,2440,2435,128
20230704,120800,11343905810,2440,2435,2440,2435,2308
20230704,120700,11338282330,2440,2440,2440,2435,1131
20230704,120600,11335523135,2440,2435,2440,2435,730
20230704,120500,11333745435,2440,2440,2440,2440,510
20230704,120400,11332501035,2440,2445,2445,2440,261
20230704,120300,11331864190,2445,2440,2445,2435,2002
20230704,120200,11326983945,2440,2440,2450,2440,926
20230704,120100,11324724455,2440,2440,2440,2440,0
20230704,120000,11324724455,2440,2440,2440,2440,10
20230704,115900,11324700055,2440,2440,2445,2440,860
20230704,115800,11322597455,2440,2445,2445,2440,1236
20230704,115700,11319580815,2445,2445,2445,2445,332
20230704,115600,11318769075,2445,2445,2445,2445,1098
20230704,115500,11316084465,2445,2445,2445,2445,201
20230704,115400,11315593020,2445,2440,2445,2435,592
20230704,115300,11314150025,2440,2435,2440,2435,287
20230704,115200,11313450025,2435,2445,2445,2435,999
20230704,115100,11311013670,2445,2440,2445,2435,1568
20230704,115000,11307192315,2445,2445,2445,2440,943
20230704,114900,11304890850,2445,2440,2445,2440,677
20230704,114800,11303237905,2445,2440,2445,2440,742
20230704,114700,11301427405,2440,2435,2440,2435,575
20230704,114600,11300027085,2445,2440,2445,2435,2673
20230704,114500,11293514095,2440,2445,2445,2440,1260
20230704,114400,11290439430,2445,2440,2445,2440,105
20230704,114300,11290183205,2440,2445,2445,2440,5623
20230704,114200,11276454045,2445,2450,2450,2445,319
20230704,114100,11275672595,2450,2450,2450,2450,231
20230704,114000,11275106645,2450,2450,2450,2450,1267
20230704,113900,11272002495,2445,2450,2450,2445,84
20230704,113800,11271796700,2450,2450,2450,2450,20
20230704,113700,11271747700,2450,2455,2455,2445,1204
20230704,113600,11268802400,2445,2450,2460,2445,3578
20230704,113500,11260020710,2445,2450,2450,2445,128
20230704,113400,11259707200,2450,2450,2450,2445,252
20230704,113300,11259091020,2440,2455,2455,2440,167
20230704,113200,11258682845,2455,2440,2455,2440,6339
20230704,113100,11243179530,2440,2450,2460,2440,20325
20230704,113000,11193540780,2450,2460,2465,2450,12398
20230704,112900,11163131455,2460,2460,2465,2455,1154
20230704,112800,11160292510,2460,2455,2460,2455,665
20230704,112700,11158656935,2460,2460,2460,2460,382
20230704,112600,11157717215,2455,2460,2460,2455,576
20230704,112500,11156300560,2460,2455,2460,2455,607
20230704,112400,11154807540,2455,2455,2460,2455,261
20230704,112300,11154166765,2460,2465,2465,2455,2239
20230704,112200,11148667040,2460,2460,2460,2460,2435
20230704,112100,11142676940,2465,2465,2470,2460,2746
20230704,112000,11135920170,2460,2465,2470,2460,5780
20230704,111900,11121673180,2460,2455,2465,2455,3159
20230704,111800,11113897015,2460,2460,2460,2450,4372
20230704,111700,11103142465,2460,2450,2460,2450,2453
20230704,111600,11097121845,2450,2450,2455,2440,7395
20230704,111500,11079007630,2440,2440,2445,2440,839
20230704,111400,11076957900,2440,2450,2450,2440,8940
20230704,111300,11055128915,2460,2460,2460,2445,2081
20230704,111200,11050033955,2445,2450,2460,2445,342
20230704,111100,11049196080,2450,2450,2455,2450,2043
20230704,111000,11044185600,2455,2455,2455,2450,2075
20230704,110900,11039093705,2450,2455,2455,2450,1012
20230704,110800,11036614255,2455,2460,2460,2455,2154
20230704,110700,11031325780,2455,2455,2460,2450,5335
20230704,110600,11018209645,2455,2455,2455,2455,1265
20230704,110500,11015104070,2450,2455,2455,2445,2117
20230704,110400,11009917475,2455,2450,2455,2450,2792
20230704,110300,11003072945,2450,2445,2450,2445,6
20230704,110200,11003058260,2450,2440,2450,2435,1690
20230704,110100,10998930245,2445,2430,2445,2430,3171
20230704,110000,10991218655,2435,2445,2445,2430,3383
20230704,105900,10982981040,2445,2445,2445,2440,1168
20230704,105800,10980131045,2445,2445,2445,2440,235
20230704,105700,10979557090,2450,2440,2450,2435,1508
20230704,105600,10975885060,2450,2440,2450,2440,251
20230704,105500,10975272590,2445,2455,2455,2445,113
20230704,105400,10974995260,2455,2455,2455,2455,13
20230704,105300,10974963345,2435,2450,2455,2435,10263
20230704,105200,10949915450,2455,2455,2455,2445,59
20230704,105100,10949771105,2455,2450,2455,2445,227
20230704,105000,10949215660,2455,2455,2455,2440,1086
20230704,104900,10946563390,2445,2460,2460,2435,26231
20230704,104800,10882512600,2445,2455,2455,2445,10311
20230704,104700,10857278380,2460,2460,2460,2450,1093
20230704,104600,10854594500,2445,2455,2460,2445,2018
20230704,104500,10849650360,2460,2460,2460,2455,1812
20230704,104400,10845201885,2460,2465,2465,2455,7720
20230704,104300,10826222440,2465,2455,2465,2450,4303
20230704,104200,10815633835,2455,2440,2455,2440,6158
20230704,104100,10800529510,2435,2450,2450,2435,2570
20230704,104000,10794260085,2440,2445,2450,2440,10159
20230704,103900,10769444025,2445,2445,2445,2440,1802
20230704,103800,10765038480,2445,2450,2450,2435,8404
20230704,103700,10744546675,2440,2460,2460,2435,22517
20230704,103600,10689492970,2460,2460,2460,2460,417
20230704,103500,10688467150,2460,2460,2460,2455,3732
20230704,103400,10679287870,2455,2460,2460,2455,4751
20230704,103300,10667623880,2460,2445,2465,2445,10250
20230704,103200,10642480755,2450,2455,2455,2450,4640
20230704,103100,10631109365,2450,2450,2450,2445,10575
20230704,103000,10605215485,2445,2455,2455,2445,5219
20230704,102900,10592427010,2445,2445,2455,2440,15912
20230704,102800,10553495390,2445,2470,2470,2440,73924
20230704,102700,10372463720,2460,2470,2470,2460,8138
20230704,102600,10352425310,2470,2465,2470,2465,5704
20230704,102500,10338362935,2465,2470,2470,2460,19163
20230704,102400,10291148830,2475,2475,2480,2470,2076
20230704,102300,10286017475,2470,2470,2480,2470,964
20230704,102200,10283633265,2480,2480,2480,2465,31224
20230704,102100,10206437950,2480,2480,2480,2475,15430
20230704,102000,10168190955,2485,2485,2485,2480,8003
20230704,101900,10148331625,2490,2495,2495,2480,1599
20230704,101800,10144356360,2495,2490,2495,2480,4053
20230704,101700,10134271995,2490,2480,2490,2480,3848
20230704,101600,10124711905,2480,2480,2485,2480,5256
20230704,101500,10111676925,2480,2490,2490,2480,5987
20230704,101400,10096827465,2480,2485,2485,2480,6113
20230704,101300,10081653585,2485,2485,2490,2485,2203
20230704,101200,10076179000,2485,2480,2485,2475,4473
20230704,101100,10065065915,2475,2485,2490,2475,4491
20230704,101000,10053928510,2485,2480,2495,2480,3107
20230704,100900,10046193310,2490,2495,2495,2480,8351
20230704,100800,10025432975,2495,2490,2495,2485,5149
20230704,100700,10012606140,2490,2490,2495,2490,5207
20230704,100600,9999638175,2495,2490,2495,2490,2032
20230704,100500,9994576515,2485,2490,2500,2485,5147
20230704,100400,9981754395,2490,2480,2500,2475,15500
20230704,100300,9943178450,2480,2480,2485,2470,27845
20230704,100200,9874300755,2475,2490,2490,2475,37795
20230704,100100,9780592435,2490,2485,2490,2480,8940
20230704,100000,9758370200,2485,2495,2495,2480,8476
20230704,095900,9737306810,2485,2485,2500,2480,9289
20230704,095800,9714194605,2485,2485,2500,2485,18296
20230704,095700,9668715710,2485,2510,2510,2480,77738
20230704,095600,9475079250,2505,2510,2520,2500,28925
20230704,095500,9402670595,2510,2505,2520,2500,41262
20230704,095400,9299413460,2505,2525,2525,2505,66453
20230704,095300,9132515615,2525,2535,2535,2520,26905
20230704,095200,9064553350,2530,2535,2545,2530,14619
20230704,095100,9027466410,2540,2530,2540,2525,13106
20230704,095000,8994235935,2525,2525,2530,2525,6115
20230704,094900,8978774465,2525,2525,2530,2525,2356
20230704,094800,8972820955,2530,2525,2535,2525,13783
20230704,094700,8937941850,2525,2525,2525,2520,4856
20230704,094600,8925690200,2525,2525,2525,2515,5510
20230704,094500,8911799385,2520,2525,2525,2520,4101
20230704,094400,8901459845,2520,2525,2525,2520,9860
20230704,094300,8876599420,2525,2525,2525,2520,6560
20230704,094200,8860047645,2525,2515,2525,2515,16202
20230704,094100,8819260955,2520,2525,2530,2515,23050
20230704,094000,8761124250,2530,2535,2535,2525,7447
20230704,093900,8742272210,2525,2515,2535,2515,14153
20230704,093800,8706569040,2515,2520,2525,2515,23107
20230704,093700,8648368415,2520,2520,2530,2520,16608
20230704,093600,8606465125,2520,2535,2535,2520,18832
20230704,093500,8558891270,2535,2535,2540,2525,14673
20230704,093400,8521738950,2530,2525,2535,2525,10408
20230704,093300,8495424085,2530,2540,2545,2525,52154
20230704,093200,8363047220,2540,2520,2540,2515,13743
20230704,093100,8328287565,2515,2520,2525,2510,56678
20230704,093000,8185668505,2520,2535,2540,2520,28941
20230704,092900,8112544675,2540,2525,2545,2525,9471
20230704,092800,8088551565,2535,2525,2535,2525,26570
20230704,092700,8021423450,2525,2550,2555,2525,30709
20230704,092600,7943458705,2555,2550,2555,2535,41479
20230704,092500,7837833240,2550,2560,2560,2540,32347
20230704,092400,7755308105,2560,2530,2565,2525,75794
20230704,092300,7562111050,2530,2515,2530,2510,29388
20230704,092200,7488098170,2520,2525,2530,2510,40872
20230704,092100,7385167500,2530,2510,2535,2510,51838
20230704,092000,7254469510,2510,2545,2560,2510,110377
20230704,091900,6975653070,2550,2545,2565,2540,44310
20230704,091800,6862415465,2545,2540,2545,2525,38992
20230704,091700,6763589850,2530,2545,2565,2530,84035
20230704,091600,6549649150,2540,2545,2550,2535,58590
20230704,091500,6400885140,2545,2560,2580,2545,70121
20230704,091400,6221365045,2560,2570,2575,2540,115114
20230704,091300,5926992035,2575,2600,2605,2560,172330
20230704,091200,5482856555,2600,2640,2655,2565,367615
20230704,091100,4525004070,2650,2635,2650,2620,246793
20230704,091000,3874669800,2655,2655,2655,2655,0
20230704,090900,3874669800,2655,2610,2655,2605,261149
20230704,090800,3186962670,2605,2570,2620,2565,379696
20230704,090700,2202785560,2575,2535,2580,2530,278096
20230704,090600,1491915705,2535,2485,2550,2480,258587
20230704,090500,841870090,2485,2485,2485,2475,27130
20230704,090400,774563930,2480,2495,2500,2465,83555
20230704,090300,567200060,2495,2485,2500,2450,79839
20230704,090200,368902465,2480,2450,2490,2450,55535
20230704,090100,231593690,2445,2425,2460,2425,42917
20230704,090000,126792995,2420,2415,2450,2415,48645