KissMeData/025320/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190300,31582532290,3595,3595,3595,3595,417646
20230707,190200,31582532290,3595,3595,3595,3595,0
20230707,190100,31582532290,3595,3595,3595,3595,0
20230707,190000,31582532290,3595,3595,3595,3595,0
20230707,185900,31582532290,3595,3595,3595,3595,0
20230707,185800,31582532290,3595,3595,3595,3595,0
20230707,185700,31582532290,3595,3595,3595,3595,0
20230707,185600,31582532290,3595,3595,3595,3595,0
20230707,185500,31582532290,3595,3595,3595,3595,0
20230707,185400,31582532290,3595,3595,3595,3595,0
20230707,185300,31582532290,3595,3595,3595,3595,0
20230707,185200,31582532290,3595,3595,3595,3595,0
20230707,185100,31582532290,3595,3595,3595,3595,0
20230707,185000,31582532290,3595,3595,3595,3595,0
20230707,184900,31582532290,3595,3595,3595,3595,0
20230707,184800,31582532290,3595,3595,3595,3595,0
20230707,184700,31582532290,3595,3595,3595,3595,0
20230707,184600,31582532290,3595,3595,3595,3595,0
20230707,184500,31582532290,3595,3595,3595,3595,0
20230707,184400,31582532290,3595,3595,3595,3595,0
20230707,184300,31582532290,3595,3595,3595,3595,0
20230707,184200,31582532290,3595,3595,3595,3595,0
20230707,184100,31582532290,3595,3595,3595,3595,0
20230707,184000,31582532290,3595,3595,3595,3595,0
20230707,183900,31582532290,3595,3595,3595,3595,0
20230707,183800,31582532290,3595,3595,3595,3595,0
20230707,183700,31582532290,3595,3595,3595,3595,0
20230707,183600,31582532290,3595,3595,3595,3595,0
20230707,183500,31582532290,3595,3595,3595,3595,0
20230707,183400,31582532290,3595,3595,3595,3595,0
20230707,183300,31582532290,3595,3595,3595,3595,417646
20230707,183200,31582532290,3595,3595,3595,3595,0
20230707,183100,31582532290,3595,3595,3595,3595,0
20230707,183000,31582532290,3595,3595,3595,3595,0
20230707,182900,31582532290,3595,3595,3595,3595,0
20230707,182800,31582532290,3595,3595,3595,3595,0
20230707,182700,31582532290,3595,3595,3595,3595,0
20230707,182600,31582532290,3595,3595,3595,3595,0
20230707,182500,31582532290,3595,3595,3595,3595,0
20230707,182400,31582532290,3595,3595,3595,3595,0
20230707,182300,31582532290,3595,3595,3595,3595,0
20230707,182200,31582532290,3595,3595,3595,3595,0
20230707,182100,31582532290,3595,3595,3595,3595,0
20230707,182000,31582532290,3595,3595,3595,3595,0
20230707,181900,31582532290,3595,3595,3595,3595,0
20230707,181800,31582532290,3595,3595,3595,3595,0
20230707,181700,31582532290,3595,3595,3595,3595,0
20230707,181600,31582532290,3595,3595,3595,3595,0
20230707,181500,31582532290,3595,3595,3595,3595,0
20230707,181400,31582532290,3595,3595,3595,3595,0
20230707,181300,31582532290,3595,3595,3595,3595,0
20230707,181200,31582532290,3595,3595,3595,3595,0
20230707,181100,31582532290,3595,3595,3595,3595,0
20230707,181000,31582532290,3595,3595,3595,3595,0
20230707,180900,31582532290,3595,3595,3595,3595,0
20230707,180800,31582532290,3595,3595,3595,3595,0
20230707,180700,31582532290,3595,3595,3595,3595,0
20230707,180600,31582532290,3595,3595,3595,3595,0
20230707,180500,31582532290,3595,3595,3595,3595,0
20230707,180400,31582532290,3595,3595,3595,3595,0
20230707,180300,31582532290,3595,3595,3595,3595,417646
20230707,180200,31582532290,3595,3595,3595,3595,0
20230707,180100,31582532290,3595,3595,3595,3595,0
20230707,180000,31582532290,3595,3595,3595,3595,0
20230707,175900,31582532290,3595,3595,3595,3595,0
20230707,175800,31582532290,3595,3595,3595,3595,0
20230707,175700,31582532290,3595,3595,3595,3595,0
20230707,175600,31582532290,3595,3595,3595,3595,0
20230707,175500,31582532290,3595,3595,3595,3595,0
20230707,175400,31582532290,3595,3595,3595,3595,0
20230707,175300,31582532290,3595,3595,3595,3595,0
20230707,175200,31582532290,3595,3595,3595,3595,0
20230707,175100,31582532290,3595,3595,3595,3595,0
20230707,175000,31582532290,3595,3595,3595,3595,0
20230707,174900,31582532290,3595,3595,3595,3595,0
20230707,174800,31582532290,3595,3595,3595,3595,0
20230707,174700,31582532290,3595,3595,3595,3595,0
20230707,174600,31582532290,3595,3595,3595,3595,0
20230707,174500,31582532290,3595,3595,3595,3595,0
20230707,174400,31582532290,3595,3595,3595,3595,0
20230707,174300,31582532290,3595,3595,3595,3595,0
20230707,174200,31582532290,3595,3595,3595,3595,0
20230707,174100,31582532290,3595,3595,3595,3595,0
20230707,174000,31582532290,3595,3595,3595,3595,0
20230707,173900,31582532290,3595,3595,3595,3595,0
20230707,173800,31582532290,3595,3595,3595,3595,0
20230707,173700,31582532290,3595,3595,3595,3595,0
20230707,173600,31582532290,3595,3595,3595,3595,0
20230707,173500,31582532290,3595,3595,3595,3595,0
20230707,173400,31582532290,3595,3595,3595,3595,0
20230707,173300,31582532290,3595,3595,3595,3595,417646
20230707,173200,31582532290,3595,3595,3595,3595,0
20230707,173100,31582532290,3595,3595,3595,3595,0
20230707,173000,31582532290,3595,3595,3595,3595,0
20230707,172900,31582532290,3595,3595,3595,3595,0
20230707,172800,31582532290,3595,3595,3595,3595,0
20230707,172700,31582532290,3595,3595,3595,3595,0
20230707,172600,31582532290,3595,3595,3595,3595,0
20230707,172500,31582532290,3595,3595,3595,3595,0
20230707,172400,31582532290,3595,3595,3595,3595,0
20230707,172300,31582532290,3595,3595,3595,3595,0
20230707,172200,31582532290,3595,3595,3595,3595,0
20230707,172100,31582532290,3595,3595,3595,3595,0
20230707,172000,31582532290,3595,3595,3595,3595,0
20230707,171900,31582532290,3595,3595,3595,3595,0
20230707,171800,31582532290,3595,3595,3595,3595,0
20230707,171700,31582532290,3595,3595,3595,3595,0
20230707,171600,31582532290,3595,3595,3595,3595,0
20230707,171500,31582532290,3595,3595,3595,3595,0
20230707,171400,31582532290,3595,3595,3595,3595,0
20230707,171300,31582532290,3595,3595,3595,3595,0
20230707,171200,31582532290,3595,3595,3595,3595,0
20230707,171100,31582532290,3595,3595,3595,3595,0
20230707,171000,31582532290,3595,3595,3595,3595,0
20230707,170900,31582532290,3595,3595,3595,3595,0
20230707,170800,31582532290,3595,3595,3595,3595,0
20230707,170700,31582532290,3595,3595,3595,3595,0
20230707,170600,31582532290,3595,3595,3595,3595,0
20230707,170500,31582532290,3595,3595,3595,3595,0
20230707,170400,31582532290,3595,3595,3595,3595,0
20230707,170300,31582532290,3595,3595,3595,3595,417646
20230707,170200,31582532290,3595,3595,3595,3595,0
20230707,170100,31582532290,3595,3595,3595,3595,0
20230707,170000,31582532290,3595,3595,3595,3595,0
20230707,165900,31582532290,3595,3595,3595,3595,0
20230707,165800,31582532290,3595,3595,3595,3595,0
20230707,165700,31582532290,3595,3595,3595,3595,0
20230707,165600,31582532290,3595,3595,3595,3595,0
20230707,165500,31582532290,3595,3595,3595,3595,0
20230707,165400,31582532290,3595,3595,3595,3595,0
20230707,165300,31582532290,3595,3595,3595,3595,0
20230707,165200,31582532290,3595,3595,3595,3595,0
20230707,165100,31582532290,3595,3595,3595,3595,0
20230707,165000,31582532290,3595,3595,3595,3595,0
20230707,164900,31582532290,3595,3595,3595,3595,0
20230707,164800,31582532290,3595,3595,3595,3595,0
20230707,164700,31582532290,3595,3595,3595,3595,0
20230707,164600,31582532290,3595,3595,3595,3595,0
20230707,164500,31582532290,3595,3595,3595,3595,0
20230707,164400,31582532290,3595,3595,3595,3595,0
20230707,164300,31582532290,3595,3595,3595,3595,0
20230707,164200,31582532290,3595,3595,3595,3595,0
20230707,164100,31582532290,3595,3595,3595,3595,0
20230707,164000,31582532290,3595,3595,3595,3595,0
20230707,163900,31582532290,3595,3595,3595,3595,0
20230707,163800,31582532290,3595,3595,3595,3595,0
20230707,163700,31582532290,3595,3595,3595,3595,0
20230707,163600,31582532290,3595,3595,3595,3595,0
20230707,163500,31582532290,3595,3595,3595,3595,0
20230707,163400,31582532290,3595,3595,3595,3595,0
20230707,163300,31582532290,3595,3595,3595,3595,417646
20230707,163200,31582532290,3595,3595,3595,3595,0
20230707,163100,31582532290,3595,3595,3595,3595,0
20230707,163000,31582532290,3595,3595,3595,3595,0
20230707,162900,31582532290,3595,3595,3595,3595,0
20230707,162800,31582532290,3595,3595,3595,3595,0
20230707,162700,31582532290,3595,3595,3595,3595,0
20230707,162600,31582532290,3595,3595,3595,3595,0
20230707,162500,31582532290,3595,3595,3595,3595,0
20230707,162400,31582532290,3595,3595,3595,3595,0
20230707,162300,31582532290,3595,3595,3595,3595,0
20230707,162200,31582532290,3595,3595,3595,3595,0
20230707,162100,31582532290,3595,3595,3595,3595,0
20230707,162000,31582532290,3595,3595,3595,3595,0
20230707,161900,31582532290,3595,3595,3595,3595,0
20230707,161800,31582532290,3595,3595,3595,3595,0
20230707,161700,31582532290,3595,3595,3595,3595,0
20230707,161600,31582532290,3595,3595,3595,3595,0
20230707,161500,31582532290,3595,3595,3595,3595,0
20230707,161400,31582532290,3595,3595,3595,3595,0
20230707,161300,31582532290,3595,3595,3595,3595,0
20230707,161200,31582532290,3595,3595,3595,3595,0
20230707,161100,31582532290,3595,3595,3595,3595,0
20230707,161000,31582532290,3595,3595,3595,3595,0
20230707,160900,31582532290,3595,3595,3595,3595,0
20230707,160800,31582532290,3595,3595,3595,3595,0
20230707,160700,31582532290,3595,3595,3595,3595,0
20230707,160600,31582532290,3595,3595,3595,3595,0
20230707,160500,31582532290,3595,3595,3595,3595,0
20230707,160400,31582532290,3595,3595,3595,3595,0
20230707,160300,31582532290,3595,3595,3595,3595,417646
20230707,160200,31582532290,3595,3595,3595,3595,0
20230707,160100,31582532290,3595,3595,3595,3595,0
20230707,160000,31582532290,3595,3595,3595,3595,0
20230707,155900,31582532290,3595,3595,3595,3595,0
20230707,155800,31582532290,3595,3595,3595,3595,0
20230707,155700,31582532290,3595,3595,3595,3595,0
20230707,155600,31582532290,3595,3595,3595,3595,0
20230707,155500,31582532290,3595,3595,3595,3595,0
20230707,155400,31582532290,3595,3595,3595,3595,0
20230707,155300,31582532290,3595,3595,3595,3595,0
20230707,155200,31582532290,3595,3595,3595,3595,0
20230707,155100,31582532290,3595,3595,3595,3595,0
20230707,155000,31582532290,3595,3595,3595,3595,0
20230707,154900,31582532290,3595,3595,3595,3595,0
20230707,154800,31582532290,3595,3595,3595,3595,0
20230707,154700,31582532290,3595,3595,3595,3595,0
20230707,154600,31582532290,3595,3595,3595,3595,0
20230707,154500,31582532290,3595,3595,3595,3595,0
20230707,154400,31582532290,3595,3595,3595,3595,0
20230707,154300,31582532290,3595,3595,3595,3595,0
20230707,154200,31582532290,3595,3595,3595,3595,0
20230707,154100,31582532290,3595,3595,3595,3595,0
20230707,154000,31582532290,3595,3595,3595,3595,0
20230707,153900,31582532290,3595,3595,3595,3595,0
20230707,153800,31582532290,3595,3595,3595,3595,0
20230707,153700,31582532290,3595,3595,3595,3595,0
20230707,153600,31582532290,3595,3595,3595,3595,0
20230707,153500,31582532290,3595,3595,3595,3595,0
20230707,153400,31582532290,3595,3595,3595,3595,0
20230707,153300,31582532290,3595,3595,3595,3595,417646
20230707,153200,31582532290,3595,3595,3595,3595,417646
20230707,153100,30081094920,3540,3540,3540,3540,0
20230707,153000,30081094920,3540,3540,3540,3540,0
20230707,152900,30081094920,3540,3540,3540,3540,0
20230707,152800,30081094920,3540,3540,3540,3540,0
20230707,152700,30081094920,3540,3540,3540,3540,0
20230707,152600,30081094920,3540,3540,3540,3540,0
20230707,152500,30081094920,3540,3540,3540,3540,0
20230707,152400,30081094920,3540,3540,3540,3540,0
20230707,152300,30081094920,3540,3540,3540,3540,0
20230707,152200,30081094920,3540,3540,3540,3540,0
20230707,152100,30081094920,3540,3540,3540,3540,0
20230707,152000,30081094920,3540,3540,3540,3540,0
20230707,151900,30081094920,3540,3540,3540,3540,0
20230707,151800,30081094920,3540,3480,3540,3470,267750
20230707,151700,29138095670,3475,3475,3485,3470,20402
20230707,151600,29067177190,3470,3480,3485,3460,44751
20230707,151500,28911815025,3480,3480,3490,3480,15885
20230707,151400,28856456590,3485,3480,3485,3465,35871
20230707,151300,28731844950,3480,3485,3490,3475,27139
20230707,151200,28637405270,3485,3495,3505,3485,46068
20230707,151100,28476393745,3490,3515,3515,3475,92373
20230707,151000,28153498485,3510,3495,3530,3495,302879
20230707,150900,27090302285,3495,3460,3500,3460,150676
20230707,150800,26565114315,3460,3475,3475,3460,18989
20230707,150700,26499317435,3475,3475,3475,3465,10706
20230707,150600,26462193330,3475,3475,3480,3470,7408
20230707,150500,26436448525,3475,3465,3475,3460,18070
20230707,150400,26373782310,3460,3480,3480,3460,14246
20230707,150300,26324332415,3480,3480,3485,3480,7128
20230707,150200,26299525815,3480,3480,3485,3475,7849
20230707,150100,26272208085,3475,3480,3485,3475,9787
20230707,150000,26238153045,3480,3475,3485,3475,14318
20230707,145900,26188310980,3475,3480,3485,3475,17327
20230707,145800,26128005115,3480,3480,3485,3480,14252
20230707,145700,26078392065,3485,3475,3485,3475,15353
20230707,145600,26024953685,3475,3470,3480,3470,11598
20230707,145500,25984654645,3470,3475,3475,3470,13476
20230707,145400,25937890695,3470,3460,3475,3455,12496
20230707,145300,25894585815,3455,3460,3465,3455,7782
20230707,145200,25867648175,3460,3460,3470,3460,7225
20230707,145100,25842628665,3465,3465,3470,3460,9368
20230707,145000,25810164330,3465,3470,3470,3465,2806
20230707,144900,25800432885,3470,3480,3480,3470,13875
20230707,144800,25752234355,3480,3490,3490,3480,18061
20230707,144700,25689281950,3490,3475,3490,3470,25447
20230707,144600,25600665420,3475,3465,3480,3450,37670
20230707,144500,25470160370,3465,3465,3470,3460,5381
20230707,144400,25451515185,3470,3460,3470,3460,4034
20230707,144300,25437536290,3460,3465,3470,3460,10447
20230707,144200,25401354200,3465,3465,3470,3465,5560
20230707,144100,25382081095,3465,3445,3475,3445,21190
20230707,144000,25308653165,3450,3460,3460,3445,5610
20230707,143900,25289291455,3460,3455,3470,3440,33987
20230707,143800,25171842945,3460,3460,3465,3460,3857
20230707,143700,25158488955,3465,3465,3470,3460,5509
20230707,143600,25139413975,3470,3470,3470,3460,6215
20230707,143500,25117878915,3470,3455,3470,3445,10919
20230707,143400,25080114740,3445,3460,3460,3440,27313
20230707,143300,24985887165,3455,3455,3465,3450,5057
20230707,143200,24968414690,3465,3460,3465,3450,15596
20230707,143100,24914533925,3460,3470,3475,3460,14833
20230707,143000,24863048360,3470,3450,3475,3445,26021
20230707,142900,24773010585,3450,3460,3465,3450,16650
20230707,142800,24715466630,3460,3460,3465,3455,6615
20230707,142700,24692585825,3455,3455,3455,3450,4352
20230707,142600,24677555765,3455,3475,3475,3455,14547
20230707,142500,24627167665,3470,3465,3475,3460,16931
20230707,142400,24568429350,3460,3455,3470,3445,36711
20230707,142300,24441511475,3460,3455,3460,3455,15425
20230707,142200,24388215465,3460,3455,3460,3455,7753
20230707,142100,24361423530,3455,3480,3490,3455,34339
20230707,142000,24242265370,3485,3450,3485,3450,44856
20230707,141900,24086760950,3455,3450,3460,3450,20820
20230707,141800,24014837555,3460,3445,3460,3435,31293
20230707,141700,23906984760,3455,3440,3455,3435,37840
20230707,141600,23776631370,3445,3425,3450,3425,33592
20230707,141500,23661172020,3430,3415,3440,3410,62631
20230707,141400,23446528690,3410,3465,3465,3400,210350
20230707,141300,22725921590,3465,3465,3505,3435,204680
20230707,141200,22012652545,3465,3465,3480,3455,9077
20230707,141100,21981171865,3460,3470,3470,3450,57192
20230707,141000,21783435865,3470,3500,3500,3470,123869
20230707,140900,21350954020,3495,3490,3500,3490,152472
20230707,140800,20817684280,3495,3485,3495,3475,25925
20230707,140700,20727210790,3485,3470,3490,3460,20469
20230707,140600,20656182145,3470,3490,3495,3470,65523
20230707,140500,20427738545,3490,3485,3490,3480,25091
20230707,140400,20340262055,3485,3495,3495,3480,56859
20230707,140300,20141979915,3490,3485,3495,3480,97223
20230707,140200,19802691940,3485,3475,3485,3465,44710
20230707,140100,19647276755,3475,3445,3480,3445,65229
20230707,140000,19420966895,3445,3450,3450,3440,8328
20230707,135900,19392287530,3445,3440,3450,3430,29753
20230707,135800,19290048375,3440,3445,3445,3435,7241
20230707,135700,19265137770,3440,3435,3445,3430,24240
20230707,135600,19181801925,3440,3450,3450,3425,59750
20230707,135500,18976673470,3445,3455,3460,3440,26696
20230707,135400,18884651970,3455,3475,3475,3450,21318
20230707,135300,18810777685,3475,3450,3475,3445,57138
20230707,135200,18613292885,3450,3445,3460,3440,44621
20230707,135100,18459480065,3440,3455,3460,3440,38345
20230707,135000,18327106265,3455,3470,3475,3450,47195
20230707,134900,18163725040,3470,3470,3475,3465,34479
20230707,134800,18044113870,3470,3475,3485,3470,33978
20230707,134700,17926095440,3485,3480,3485,3475,17923
20230707,134600,17863702000,3480,3485,3490,3480,15908
20230707,134500,17808265910,3485,3485,3495,3485,68274
20230707,134400,17570057245,3485,3485,3490,3475,27454
20230707,134300,17474408635,3485,3485,3490,3480,32859
20230707,134200,17359944630,3490,3500,3500,3480,89127
20230707,134100,17048667485,3500,3500,3500,3475,83778
20230707,134000,16756254110,3500,3470,3500,3465,96165
20230707,133900,16420881460,3465,3470,3470,3445,66792
20230707,133800,16190070620,3470,3475,3480,3470,19285
20230707,133700,16123047235,3475,3475,3480,3470,22973
20230707,133600,16043259960,3480,3450,3480,3445,69457
20230707,133500,15802725270,3445,3465,3465,3445,32669
20230707,133400,15689869145,3465,3455,3470,3450,30474
20230707,133300,15584362555,3465,3445,3465,3435,75716
20230707,133200,15323176610,3450,3475,3475,3440,99083
20230707,133100,14980310040,3475,3475,3485,3470,43902
20230707,133000,14827720695,3475,3495,3495,3475,103335
20230707,132900,14467532050,3490,3470,3500,3455,107612
20230707,132800,14092895825,3465,3475,3480,3455,82925
20230707,132700,13805070285,3470,3475,3505,3470,417812
20230707,132600,12345958245,3485,3460,3485,3455,142346
20230707,132500,11852160255,3460,3455,3465,3450,64793
20230707,132400,11628024630,3455,3455,3470,3450,133575
20230707,132300,11165861565,3455,3450,3465,3445,158690
20230707,132200,10617382655,3450,3420,3450,3420,120383
20230707,132100,10203809250,3425,3395,3425,3390,45919
20230707,132000,10047187850,3400,3395,3410,3390,44928
20230707,131900,9894500050,3395,3415,3415,3395,30414
20230707,131800,9790942475,3415,3405,3425,3405,106579
20230707,131700,9426755660,3405,3410,3415,3400,35524
20230707,131600,9305814510,3410,3425,3425,3400,43839
20230707,131500,9156225730,3420,3445,3445,3420,46678
20230707,131400,8996284510,3450,3425,3450,3420,145820
20230707,131300,8494634955,3420,3420,3425,3395,83272
20230707,131200,8211032895,3420,3420,3430,3410,50091
20230707,131100,8039650080,3420,3435,3440,3410,84415
20230707,131000,7750240330,3435,3425,3450,3425,276249
20230707,130900,6800170460,3425,3365,3440,3365,325700
20230707,130800,5691205835,3365,3360,3370,3355,28344
20230707,130700,5595853595,3360,3350,3365,3350,6174
20230707,130600,5575111525,3360,3360,3370,3340,37252
20230707,130500,5449753480,3345,3370,3380,3340,44722
20230707,130400,5299235855,3375,3360,3375,3360,63633
20230707,130300,5084846890,3360,3330,3360,3330,29062
20230707,130200,4987540990,3330,3350,3355,3330,70102
20230707,130100,4752904850,3355,3340,3360,3340,94263
20230707,130000,4436936695,3345,3340,3345,3330,54626
20230707,125900,4254467070,3340,3320,3340,3320,57799
20230707,125800,4061968265,3320,3310,3320,3310,1060
20230707,125700,4058450115,3310,3315,3325,3310,4943
20230707,125600,4042045995,3315,3320,3330,3315,31009
20230707,125500,3938930580,3320,3320,3320,3310,18294
20230707,125400,3878247540,3320,3325,3325,3320,11924
20230707,125300,3838634215,3325,3315,3325,3315,7546
20230707,125200,3813566435,3315,3320,3320,3315,4060
20230707,125100,3800107530,3320,3320,3325,3315,26173
20230707,125000,3713211280,3320,3315,3320,3315,7912
20230707,124900,3686982800,3315,3315,3320,3315,7352
20230707,124800,3662606250,3315,3305,3315,3305,23068
20230707,124700,3586248870,3300,3295,3300,3290,11444
20230707,124600,3548519970,3290,3290,3290,3290,2673
20230707,124500,3539725800,3290,3295,3295,3290,1421
20230707,124400,3535050705,3290,3290,3290,3290,6
20230707,124300,3535030965,3290,3290,3290,3290,450
20230707,124200,3533550465,3290,3290,3290,3290,1339
20230707,124100,3529145155,3290,3290,3290,3290,1000
20230707,124000,3525855155,3290,3295,3295,3290,150
20230707,123900,3525361625,3290,3285,3290,3285,3266
20230707,123800,3514617485,3285,3285,3290,3285,1510
20230707,123700,3509657125,3290,3290,3290,3290,1872
20230707,123600,3503498245,3290,3290,3290,3290,0
20230707,123500,3503498245,3290,3290,3290,3290,103
20230707,123400,3503159375,3290,3290,3295,3290,503
20230707,123300,3501502990,3295,3290,3295,3290,4571
20230707,123200,3486453840,3290,3285,3290,3285,599
20230707,123100,3484484605,3285,3280,3285,3280,50
20230707,123000,3484320505,3290,3290,3290,3290,11
20230707,122900,3484284315,3280,3285,3285,3280,19
20230707,122800,3484221945,3285,3285,3285,3285,1000
20230707,122700,3480936945,3290,3285,3290,3280,77
20230707,122600,3480684070,3280,3285,3285,3280,348
20230707,122500,3479541565,3285,3285,3285,3280,520
20230707,122400,3477833530,3285,3290,3290,3285,93
20230707,122300,3477528020,3285,3285,3285,3285,199
20230707,122200,3476874305,3285,3290,3290,3285,1369
20230707,122100,3472377090,3285,3285,3290,3285,426
20230707,122000,3470977505,3295,3280,3300,3280,5691
20230707,121900,3452239140,3280,3280,3280,3280,1545
20230707,121800,3447171540,3280,3285,3285,3280,1673
20230707,121700,3441676250,3290,3285,3290,3285,380
20230707,121600,3440427050,3285,3285,3285,3285,320
20230707,121500,3439375850,3290,3290,3295,3290,3754
20230707,121400,3427019830,3290,3280,3290,3280,8076
20230707,121300,3400494255,3280,3275,3280,3275,1222
20230707,121200,3396489330,3275,3275,3275,3275,51
20230707,121100,3396322305,3275,3275,3275,3275,40
20230707,121000,3396191305,3270,3275,3275,3270,304
20230707,120900,3395195720,3275,3275,3275,3275,52
20230707,120800,3395025420,3275,3275,3280,3275,300
20230707,120700,3394042915,3280,3280,3280,3275,166
20230707,120600,3393498935,3280,3275,3280,3270,1742
20230707,120500,3387794380,3275,3280,3280,3275,469
20230707,120400,3386258045,3275,3275,3280,3275,217
20230707,120300,3385547320,3275,3275,3275,3275,25
20230707,120200,3385465445,3275,3275,3275,3275,416
20230707,120100,3384103045,3275,3275,3275,3275,105
20230707,120000,3383759170,3280,3285,3285,3280,253
20230707,115900,3382928815,3285,3285,3285,3285,600
20230707,115800,3380957815,3280,3280,3285,3280,1163
20230707,115700,3377143090,3285,3280,3285,3275,2839
20230707,115600,3367831005,3280,3280,3280,3275,562
20230707,115500,3365987655,3280,3275,3280,3275,468
20230707,115400,3364453615,3270,3270,3270,3270,3033
20230707,115300,3354535705,3270,3260,3270,3255,4786
20230707,115200,3338934935,3260,3260,3260,3255,710
20230707,115100,3336620565,3255,3260,3260,3255,2175
20230707,115000,3329537565,3260,3260,3260,3260,260
20230707,114900,3328689965,3260,3260,3260,3260,1027
20230707,114800,3325341945,3260,3265,3265,3260,1983
20230707,114700,3318877340,3260,3260,3260,3260,2300
20230707,114600,3311379340,3260,3260,3265,3260,209
20230707,114500,3310697990,3265,3265,3265,3265,50
20230707,114400,3310534740,3270,3270,3270,3265,1794
20230707,114300,3304670355,3265,3270,3270,3265,162
20230707,114200,3304140720,3265,3270,3270,3265,1210
20230707,114100,3300184935,3270,3270,3270,3270,1
20230707,114000,3300181665,3275,3275,3275,3275,2181
20230707,113900,3293038890,3275,3280,3280,3275,28
20230707,113800,3292947065,3280,3280,3285,3275,2467
20230707,113700,3284859435,3280,3285,3285,3280,1344
20230707,113600,3280446895,3285,3280,3285,3280,245
20230707,113500,3279642175,3280,3280,3280,3275,7714
20230707,113400,3254340260,3280,3275,3280,3275,4381
20230707,113300,3239981310,3275,3275,3275,3275,145
20230707,113200,3239506435,3275,3270,3275,3270,389
20230707,113100,3238232465,3275,3270,3275,3270,102
20230707,113000,3237898920,3270,3270,3270,3270,3501
20230707,112900,3226450650,3270,3270,3270,3270,2500
20230707,112800,3218275650,3270,3275,3275,3270,53
20230707,112700,3218102090,3275,3275,3275,3275,3678
20230707,112600,3206056640,3275,3265,3275,3265,8928
20230707,112500,3176874285,3260,3265,3265,3260,1001
20230707,112400,3173606025,3265,3265,3265,3260,484
20230707,112300,3172026035,3265,3265,3265,3265,91
20230707,112200,3171728920,3265,3265,3265,3265,596
20230707,112100,3169782980,3265,3265,3265,3265,80
20230707,112000,3169521780,3260,3260,3260,3260,811
20230707,111900,3166877920,3260,3260,3260,3260,25
20230707,111800,3166796420,3255,3250,3255,3250,6354
20230707,111700,3146141585,3255,3250,3255,3250,896
20230707,111600,3143229575,3250,3250,3250,3250,1260
20230707,111500,3139134575,3255,3250,3255,3250,192
20230707,111400,3138509665,3240,3250,3250,3240,1076
20230707,111300,3135022410,3240,3245,3245,3240,1363
20230707,111200,3130605800,3250,3250,3250,3245,1008
20230707,111100,3127334800,3250,3255,3255,3250,1004
20230707,111000,3124071790,3255,3250,3255,3245,2382
20230707,110900,3116330205,3250,3250,3250,3250,4
20230707,110800,3116317205,3245,3250,3250,3245,448
20230707,110700,3114861695,3250,3240,3250,3240,712
20230707,110600,3112554755,3240,3240,3245,3240,6733
20230707,110500,3090738835,3240,3250,3250,3240,9169
20230707,110400,3060976070,3260,3250,3260,3250,505
20230707,110300,3059334790,3250,3250,3250,3250,4437
20230707,110200,3044914540,3255,3255,3255,3255,300
20230707,110100,3043938040,3255,3265,3265,3255,275
20230707,110000,3043042895,3255,3260,3260,3255,2163
20230707,105900,3035998080,3255,3255,3255,3250,4878
20230707,105800,3020138535,3250,3255,3255,3250,10223
20230707,105700,2986907175,3255,3260,3265,3255,8800
20230707,105600,2958254915,3260,3260,3265,3260,1209
20230707,105500,2954313155,3270,3270,3270,3260,2060
20230707,105400,2947596455,3260,3260,3260,3260,542
20230707,105300,2945829535,3260,3265,3265,3260,1077
20230707,105200,2942313515,3265,3270,3270,3265,3204
20230707,105100,2931844450,3270,3270,3270,3270,2
20230707,105000,2931837910,3270,3275,3275,3270,2176
20230707,104900,2924722385,3270,3275,3275,3270,125
20230707,104800,2924313630,3270,3270,3275,3265,2007
20230707,104700,2917750825,3265,3270,3270,3265,605
20230707,104600,2915774975,3270,3280,3280,3270,470
20230707,104500,2914237920,3275,3285,3285,3275,9
20230707,104400,2914208365,3275,3280,3280,3270,969
20230707,104300,2911030085,3280,3270,3280,3270,2114
20230707,104200,2904117205,3270,3285,3285,3270,359
20230707,104100,2902939915,3290,3270,3290,3270,214
20230707,104000,2902237035,3270,3270,3270,3270,433
20230707,103900,2900821125,3290,3285,3295,3285,1604
20230707,103800,2895551740,3295,3295,3300,3295,1885
20230707,103700,2889340510,3295,3295,3300,3295,6615
20230707,103600,2867532790,3295,3280,3300,3280,7665
20230707,103500,2842279155,3280,3265,3280,3260,2662
20230707,103400,2833567895,3270,3255,3270,3255,2153
20230707,103300,2826549115,3255,3270,3275,3255,9399
20230707,103200,2795890490,3265,3275,3275,3265,1966
20230707,103100,2789460845,3275,3275,3275,3275,103
20230707,103000,2789123520,3280,3285,3285,3280,70
20230707,102900,2788893815,3270,3275,3275,3265,1221
20230707,102800,2784902830,3260,3280,3280,3260,17492
20230707,102700,2727676840,3285,3285,3290,3285,2478
20230707,102600,2719536335,3290,3295,3295,3290,500
20230707,102500,2717889835,3290,3290,3290,3285,2217
20230707,102400,2710600905,3290,3295,3295,3290,3400
20230707,102300,2699398855,3295,3295,3305,3295,2585
20230707,102200,2690879750,3295,3300,3300,3295,2268
20230707,102100,2683395850,3300,3300,3300,3300,2594
20230707,102000,2674835650,3300,3300,3305,3300,1140
20230707,101900,2671073620,3295,3295,3300,3290,12306
20230707,101800,2630471050,3290,3295,3295,3290,673
20230707,101700,2628255465,3295,3285,3295,3285,65
20230707,101600,2628041805,3290,3295,3300,3290,9188
20230707,101500,2597803000,3295,3290,3295,3290,4460
20230707,101400,2583122685,3285,3285,3285,3285,510
20230707,101300,2581447335,3290,3290,3295,3290,1414
20230707,101200,2576793670,3290,3290,3295,3280,6380
20230707,101100,2555852770,3290,3275,3290,3275,233
20230707,101000,2555089200,3290,3285,3295,3275,1015
20230707,100900,2551748255,3290,3295,3295,3270,1195
20230707,100800,2547836280,3280,3290,3290,3280,2294
20230707,100700,2540308790,3290,3280,3290,3270,5030
20230707,100600,2523845185,3275,3275,3275,3270,4944
20230707,100500,2507661950,3280,3285,3285,3280,8113
20230707,100400,2481038495,3285,3290,3290,3285,7654
20230707,100300,2455867585,3285,3290,3300,3285,3127
20230707,100200,2445592970,3285,3285,3305,3280,7483
20230707,100100,2420983240,3285,3295,3310,3285,10690
20230707,100000,2385812760,3295,3315,3325,3295,25458
20230707,095900,2301592735,3325,3320,3325,3315,36781
20230707,095800,2179386685,3315,3310,3320,3310,9684
20230707,095700,2147291495,3315,3320,3320,3300,15748
20230707,095600,2095098530,3320,3305,3320,3300,60463
20230707,095500,1894842490,3305,3305,3305,3300,3687
20230707,095400,1882660825,3305,3305,3305,3300,6964
20230707,095300,1859650520,3305,3305,3305,3300,655
20230707,095200,1857488875,3300,3305,3305,3300,3088
20230707,095100,1847291350,3305,3300,3305,3295,6619
20230707,095000,1825448355,3295,3300,3305,3295,9430
20230707,094900,1794349775,3295,3295,3295,3290,5507
20230707,094800,1776206795,3295,3300,3305,3295,12239
20230707,094700,1735818075,3305,3300,3305,3300,4622
20230707,094600,1720556245,3305,3295,3305,3290,8106
20230707,094500,1693776675,3295,3310,3310,3290,10759
20230707,094400,1658255445,3310,3310,3315,3305,20681
20230707,094300,1589804665,3310,3295,3315,3290,64098
20230707,094200,1378111560,3295,3285,3295,3285,9749
20230707,094100,1346064170,3285,3290,3295,3285,12193
20230707,094000,1305953605,3285,3275,3290,3270,9800
20230707,093900,1273790130,3275,3275,3275,3275,1346
20230707,093800,1269381980,3275,3285,3285,3275,2419
20230707,093700,1261450195,3290,3275,3290,3270,20485
20230707,093600,1194294225,3260,3260,3275,3260,8366
20230707,093500,1166936995,3265,3260,3270,3255,2306
20230707,093400,1159419600,3260,3265,3270,3260,260
20230707,093300,1158571505,3265,3270,3270,3260,1876
20230707,093200,1152447350,3270,3265,3270,3260,4261
20230707,093100,1138526990,3265,3265,3265,3265,295
20230707,093000,1137563815,3255,3260,3265,3255,2959
20230707,092900,1127925380,3260,3255,3265,3255,2287
20230707,092800,1120473645,3255,3265,3265,3255,3498
20230707,092700,1109064375,3265,3270,3270,3255,4611
20230707,092600,1094020400,3275,3270,3275,3260,3970
20230707,092500,1081039835,3270,3265,3280,3260,25379
20230707,092400,997919430,3270,3240,3270,3240,23534
20230707,092300,921386445,3235,3235,3235,3230,1207
20230707,092200,917482350,3230,3225,3230,3220,6707
20230707,092100,895860040,3225,3230,3235,3220,4288
20230707,092000,882026815,3230,3240,3240,3230,4582
20230707,091900,867193245,3240,3235,3240,3230,963
20230707,091800,864077580,3235,3230,3245,3230,3299
20230707,091700,853397525,3235,3235,3235,3220,3791
20230707,091600,841175165,3230,3215,3230,3210,5061
20230707,091500,824857610,3210,3210,3220,3205,17182
20230707,091400,769698110,3210,3220,3220,3210,6888
20230707,091300,747539955,3220,3235,3235,3220,7403
20230707,091200,723670060,3230,3245,3245,3230,9874
20230707,091100,691733845,3245,3240,3245,3235,3348
20230707,091000,680888530,3240,3255,3260,3240,15669
20230707,090900,629923105,3255,3260,3260,3255,6470
20230707,090800,608843630,3260,3250,3265,3250,11363
20230707,090700,571835895,3240,3250,3255,3235,10400
20230707,090600,538124680,3245,3280,3280,3240,15568
20230707,090500,487466165,3285,3295,3310,3260,51444
20230707,090400,318425670,3295,3220,3315,3215,58627
20230707,090300,127405085,3220,3205,3225,3205,7549
20230707,090200,103111820,3210,3200,3220,3200,5329
20230707,090100,86009330,3205,3200,3205,3195,3389
20230707,090000,75166780,3205,3220,3225,3200,23338