KissMeData/038540/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191600,666690405,4420,4420,4420,4420,2365
20230714,191500,666690405,4420,4420,4420,4420,0
20230714,191400,666690405,4420,4420,4420,4420,0
20230714,191300,666690405,4420,4420,4420,4420,0
20230714,191200,666690405,4420,4420,4420,4420,0
20230714,191100,666690405,4420,4420,4420,4420,0
20230714,191000,666690405,4420,4420,4420,4420,0
20230714,190900,666690405,4420,4420,4420,4420,0
20230714,190800,666690405,4420,4420,4420,4420,0
20230714,190700,666690405,4420,4420,4420,4420,0
20230714,190600,666690405,4420,4420,4420,4420,0
20230714,190500,666690405,4420,4420,4420,4420,0
20230714,190400,666690405,4420,4420,4420,4420,0
20230714,190300,666690405,4420,4420,4420,4420,0
20230714,190200,666690405,4420,4420,4420,4420,0
20230714,190100,666690405,4420,4420,4420,4420,0
20230714,190000,666690405,4420,4420,4420,4420,0
20230714,185900,666690405,4420,4420,4420,4420,0
20230714,185800,666690405,4420,4420,4420,4420,0
20230714,185700,666690405,4420,4420,4420,4420,0
20230714,185600,666690405,4420,4420,4420,4420,0
20230714,185500,666690405,4420,4420,4420,4420,0
20230714,185400,666690405,4420,4420,4420,4420,0
20230714,185300,666690405,4420,4420,4420,4420,0
20230714,185200,666690405,4420,4420,4420,4420,0
20230714,185100,666690405,4420,4420,4420,4420,0
20230714,185000,666690405,4420,4420,4420,4420,0
20230714,184900,666690405,4420,4420,4420,4420,0
20230714,184800,666690405,4420,4420,4420,4420,0
20230714,184700,666690405,4420,4420,4420,4420,0
20230714,184600,666690405,4420,4420,4420,4420,2365
20230714,184500,666690405,4420,4420,4420,4420,0
20230714,184400,666690405,4420,4420,4420,4420,0
20230714,184300,666690405,4420,4420,4420,4420,0
20230714,184200,666690405,4420,4420,4420,4420,0
20230714,184100,666690405,4420,4420,4420,4420,0
20230714,184000,666690405,4420,4420,4420,4420,0
20230714,183900,666690405,4420,4420,4420,4420,0
20230714,183800,666690405,4420,4420,4420,4420,0
20230714,183700,666690405,4420,4420,4420,4420,0
20230714,183600,666690405,4420,4420,4420,4420,0
20230714,183500,666690405,4420,4420,4420,4420,0
20230714,183400,666690405,4420,4420,4420,4420,0
20230714,183300,666690405,4420,4420,4420,4420,0
20230714,183200,666690405,4420,4420,4420,4420,0
20230714,183100,666690405,4420,4420,4420,4420,0
20230714,183000,666690405,4420,4420,4420,4420,0
20230714,182900,666690405,4420,4420,4420,4420,0
20230714,182800,666690405,4420,4420,4420,4420,0
20230714,182700,666690405,4420,4420,4420,4420,0
20230714,182600,666690405,4420,4420,4420,4420,0
20230714,182500,666690405,4420,4420,4420,4420,0
20230714,182400,666690405,4420,4420,4420,4420,0
20230714,182300,666690405,4420,4420,4420,4420,0
20230714,182200,666690405,4420,4420,4420,4420,0
20230714,182100,666690405,4420,4420,4420,4420,0
20230714,182000,666690405,4420,4420,4420,4420,0
20230714,181900,666690405,4420,4420,4420,4420,0
20230714,181800,666690405,4420,4420,4420,4420,0
20230714,181700,666690405,4420,4420,4420,4420,0
20230714,181600,666690405,4420,4420,4420,4420,2365
20230714,181500,666690405,4420,4420,4420,4420,0
20230714,181400,666690405,4420,4420,4420,4420,0
20230714,181300,666690405,4420,4420,4420,4420,0
20230714,181200,666690405,4420,4420,4420,4420,0
20230714,181100,666690405,4420,4420,4420,4420,0
20230714,181000,666690405,4420,4420,4420,4420,0
20230714,180900,666690405,4420,4420,4420,4420,0
20230714,180800,666690405,4420,4420,4420,4420,0
20230714,180700,666690405,4420,4420,4420,4420,0
20230714,180600,666690405,4420,4420,4420,4420,0
20230714,180500,666690405,4420,4420,4420,4420,0
20230714,180400,666690405,4420,4420,4420,4420,0
20230714,180300,666690405,4420,4420,4420,4420,0
20230714,180200,666690405,4420,4420,4420,4420,0
20230714,180100,666690405,4420,4420,4420,4420,0
20230714,180000,666690405,4420,4420,4420,4420,0
20230714,175900,666690405,4420,4420,4420,4420,0
20230714,175800,666690405,4420,4420,4420,4420,0
20230714,175700,666690405,4420,4420,4420,4420,0
20230714,175600,666690405,4420,4420,4420,4420,0
20230714,175500,666690405,4420,4420,4420,4420,0
20230714,175400,666690405,4420,4420,4420,4420,0
20230714,175300,666690405,4420,4420,4420,4420,0
20230714,175200,666690405,4420,4420,4420,4420,0
20230714,175100,666690405,4420,4420,4420,4420,0
20230714,175000,666690405,4420,4420,4420,4420,0
20230714,174900,666690405,4420,4420,4420,4420,0
20230714,174800,666690405,4420,4420,4420,4420,0
20230714,174700,666690405,4420,4420,4420,4420,0
20230714,174600,666690405,4420,4420,4420,4420,2365
20230714,174500,666690405,4420,4420,4420,4420,0
20230714,174400,666690405,4420,4420,4420,4420,0
20230714,174300,666690405,4420,4420,4420,4420,0
20230714,174200,666690405,4420,4420,4420,4420,0
20230714,174100,666690405,4420,4420,4420,4420,0
20230714,174000,666690405,4420,4420,4420,4420,0
20230714,173900,666690405,4420,4420,4420,4420,0
20230714,173800,666690405,4420,4420,4420,4420,0
20230714,173700,666690405,4420,4420,4420,4420,0
20230714,173600,666690405,4420,4420,4420,4420,0
20230714,173500,666690405,4420,4420,4420,4420,0
20230714,173400,666690405,4420,4420,4420,4420,0
20230714,173300,666690405,4420,4420,4420,4420,0
20230714,173200,666690405,4420,4420,4420,4420,0
20230714,173100,666690405,4420,4420,4420,4420,0
20230714,173000,666690405,4420,4420,4420,4420,0
20230714,172900,666690405,4420,4420,4420,4420,0
20230714,172800,666690405,4420,4420,4420,4420,0
20230714,172700,666690405,4420,4420,4420,4420,0
20230714,172600,666690405,4420,4420,4420,4420,0
20230714,172500,666690405,4420,4420,4420,4420,0
20230714,172400,666690405,4420,4420,4420,4420,0
20230714,172300,666690405,4420,4420,4420,4420,0
20230714,172200,666690405,4420,4420,4420,4420,0
20230714,172100,666690405,4420,4420,4420,4420,0
20230714,172000,666690405,4420,4420,4420,4420,0
20230714,171900,666690405,4420,4420,4420,4420,0
20230714,171800,666690405,4420,4420,4420,4420,0
20230714,171700,666690405,4420,4420,4420,4420,0
20230714,171600,666690405,4420,4420,4420,4420,2365
20230714,171500,666690405,4420,4420,4420,4420,0
20230714,171400,666690405,4420,4420,4420,4420,0
20230714,171300,666690405,4420,4420,4420,4420,0
20230714,171200,666690405,4420,4420,4420,4420,0
20230714,171100,666690405,4420,4420,4420,4420,0
20230714,171000,666690405,4420,4420,4420,4420,0
20230714,170900,666690405,4420,4420,4420,4420,0
20230714,170800,666690405,4420,4420,4420,4420,0
20230714,170700,666690405,4420,4420,4420,4420,0
20230714,170600,666690405,4420,4420,4420,4420,0
20230714,170500,666690405,4420,4420,4420,4420,0
20230714,170400,666690405,4420,4420,4420,4420,0
20230714,170300,666690405,4420,4420,4420,4420,0
20230714,170200,666690405,4420,4420,4420,4420,0
20230714,170100,666690405,4420,4420,4420,4420,0
20230714,170000,666690405,4420,4420,4420,4420,0
20230714,165900,666690405,4420,4420,4420,4420,0
20230714,165800,666690405,4420,4420,4420,4420,0
20230714,165700,666690405,4420,4420,4420,4420,0
20230714,165600,666690405,4420,4420,4420,4420,0
20230714,165500,666690405,4420,4420,4420,4420,0
20230714,165400,666690405,4420,4420,4420,4420,0
20230714,165300,666690405,4420,4420,4420,4420,0
20230714,165200,666690405,4420,4420,4420,4420,0
20230714,165100,666690405,4420,4420,4420,4420,0
20230714,165000,666690405,4420,4420,4420,4420,0
20230714,164900,666690405,4420,4420,4420,4420,0
20230714,164800,666690405,4420,4420,4420,4420,0
20230714,164700,666690405,4420,4420,4420,4420,0
20230714,164600,666690405,4420,4420,4420,4420,2365
20230714,164500,666690405,4420,4420,4420,4420,0
20230714,164400,666690405,4420,4420,4420,4420,0
20230714,164300,666690405,4420,4420,4420,4420,0
20230714,164200,666690405,4420,4420,4420,4420,0
20230714,164100,666690405,4420,4420,4420,4420,0
20230714,164000,666690405,4420,4420,4420,4420,0
20230714,163900,666690405,4420,4420,4420,4420,0
20230714,163800,666690405,4420,4420,4420,4420,0
20230714,163700,666690405,4420,4420,4420,4420,0
20230714,163600,666690405,4420,4420,4420,4420,0
20230714,163500,666690405,4420,4420,4420,4420,0
20230714,163400,666690405,4420,4420,4420,4420,0
20230714,163300,666690405,4420,4420,4420,4420,0
20230714,163200,666690405,4420,4420,4420,4420,0
20230714,163100,666690405,4420,4420,4420,4420,0
20230714,163000,666690405,4420,4420,4420,4420,0
20230714,162900,666690405,4420,4420,4420,4420,0
20230714,162800,666690405,4420,4420,4420,4420,0
20230714,162700,666690405,4420,4420,4420,4420,0
20230714,162600,666690405,4420,4420,4420,4420,0
20230714,162500,666690405,4420,4420,4420,4420,0
20230714,162400,666690405,4420,4420,4420,4420,0
20230714,162300,666690405,4420,4420,4420,4420,0
20230714,162200,666690405,4420,4420,4420,4420,0
20230714,162100,666690405,4420,4420,4420,4420,0
20230714,162000,666690405,4420,4420,4420,4420,0
20230714,161900,666690405,4420,4420,4420,4420,0
20230714,161800,666690405,4420,4420,4420,4420,0
20230714,161700,666690405,4420,4420,4420,4420,0
20230714,161600,666690405,4420,4420,4420,4420,2365
20230714,161500,666690405,4420,4420,4420,4420,0
20230714,161400,666690405,4420,4420,4420,4420,0
20230714,161300,666690405,4420,4420,4420,4420,0
20230714,161200,666690405,4420,4420,4420,4420,0
20230714,161100,666690405,4420,4420,4420,4420,0
20230714,161000,666690405,4420,4420,4420,4420,0
20230714,160900,666690405,4420,4420,4420,4420,0
20230714,160800,666690405,4420,4420,4420,4420,0
20230714,160700,666690405,4420,4420,4420,4420,0
20230714,160600,666690405,4420,4420,4420,4420,0
20230714,160500,666690405,4420,4420,4420,4420,0
20230714,160400,666690405,4420,4420,4420,4420,0
20230714,160300,666690405,4420,4420,4420,4420,0
20230714,160200,666690405,4420,4420,4420,4420,0
20230714,160100,666690405,4420,4420,4420,4420,0
20230714,160000,666690405,4420,4420,4420,4420,0
20230714,155900,666690405,4420,4420,4420,4420,0
20230714,155800,666690405,4420,4420,4420,4420,0
20230714,155700,666690405,4420,4420,4420,4420,0
20230714,155600,666690405,4420,4420,4420,4420,0
20230714,155500,666690405,4420,4420,4420,4420,0
20230714,155400,666690405,4420,4420,4420,4420,0
20230714,155300,666690405,4420,4420,4420,4420,0
20230714,155200,666690405,4420,4420,4420,4420,0
20230714,155100,666690405,4420,4420,4420,4420,0
20230714,155000,666690405,4420,4420,4420,4420,0
20230714,154900,666690405,4420,4420,4420,4420,0
20230714,154800,666690405,4420,4420,4420,4420,0
20230714,154700,666690405,4420,4420,4420,4420,0
20230714,154600,666690405,4420,4420,4420,4420,2365
20230714,154500,666690405,4420,4420,4420,4420,0
20230714,154400,666690405,4420,4420,4420,4420,0
20230714,154300,666690405,4420,4420,4420,4420,0
20230714,154200,666690405,4420,4420,4420,4420,0
20230714,154100,666690405,4420,4420,4420,4420,0
20230714,154000,666690405,4420,4420,4420,4420,0
20230714,153900,666690405,4420,4420,4420,4420,0
20230714,153800,666690405,4420,4420,4420,4420,0
20230714,153700,666690405,4420,4420,4420,4420,0
20230714,153600,666690405,4420,4420,4420,4420,0
20230714,153500,666690405,4420,4420,4420,4420,0
20230714,153400,666690405,4420,4420,4420,4420,0
20230714,153300,666690405,4420,4420,4420,4420,0
20230714,153200,666690405,4420,4420,4420,4420,0
20230714,153100,666690405,4420,4420,4420,4420,0
20230714,153000,666690405,4420,4420,4420,4420,2365
20230714,152900,656237105,4475,4475,4475,4475,0
20230714,152800,656237105,4475,4475,4475,4475,0
20230714,152700,656237105,4475,4475,4475,4475,0
20230714,152600,656237105,4475,4475,4475,4475,0
20230714,152500,656237105,4475,4475,4475,4475,0
20230714,152400,656237105,4475,4475,4475,4475,0
20230714,152300,656237105,4475,4475,4475,4475,0
20230714,152200,656237105,4475,4475,4475,4475,0
20230714,152100,656237105,4475,4475,4475,4475,0
20230714,152000,656237105,4475,4475,4475,4475,0
20230714,151900,656237105,4475,4470,4475,4455,252
20230714,151800,655111300,4455,4475,4475,4455,341
20230714,151700,653592070,4480,4480,4480,4465,1805
20230714,151600,645532710,4465,4460,4480,4460,1258
20230714,151500,639921170,4455,4455,4455,4455,1
20230714,151400,639916715,4460,4460,4460,4460,35
20230714,151300,639760615,4460,4460,4460,4460,0
20230714,151200,639760615,4460,4455,4460,4455,134
20230714,151100,639163635,4455,4405,4455,4400,945
20230714,151000,634968905,4450,4480,4480,4400,3755
20230714,150900,618211940,4485,4470,4485,4470,1337
20230714,150800,612224845,4475,4475,4475,4475,458
20230714,150700,610175295,4480,4490,4490,4480,1016
20230714,150600,605621125,4485,4485,4490,4485,152
20230714,150500,604939400,4485,4485,4490,4485,412
20230714,150400,603091575,4485,4485,4490,4485,601
20230714,150300,600396085,4485,4480,4485,4480,1641
20230714,150200,593039555,4470,4490,4490,4470,304
20230714,150100,591678915,4490,4490,4490,4490,1
20230714,150000,591674425,4480,4485,4485,4480,495
20230714,145900,589455070,4485,4480,4485,4480,297
20230714,145800,588124505,4485,4490,4490,4485,357
20230714,145700,586523160,4490,4490,4490,4490,0
20230714,145600,586523160,4490,4490,4490,4490,43
20230714,145500,586330090,4485,4480,4485,4480,431
20230714,145400,584398110,4480,4475,4480,4475,946
20230714,145300,580162260,4475,4475,4475,4475,803
20230714,145200,576568835,4475,4475,4475,4475,1
20230714,145100,576564360,4470,4480,4480,4470,1396
20230714,145000,570315915,4480,4480,4480,4480,0
20230714,144900,570315915,4480,4480,4480,4480,37
20230714,144800,570150155,4480,4480,4480,4480,1
20230714,144700,570145675,4475,4475,4475,4475,2
20230714,144600,570136725,4475,4470,4475,4470,489
20230714,144500,567948565,4470,4470,4470,4470,0
20230714,144400,567948565,4470,4470,4470,4470,273
20230714,144300,566728255,4470,4470,4470,4470,145
20230714,144200,566080105,4465,4475,4475,4465,2653
20230714,144100,554211770,4465,4480,4480,4465,431
20230714,144000,552285670,4475,4475,4475,4475,330
20230714,143900,550808920,4485,4475,4485,4475,271
20230714,143800,549596185,4485,4475,4485,4475,1129
20230714,143700,544535390,4480,4480,4480,4470,8
20230714,143600,544499590,4480,4480,4480,4480,60
20230714,143500,544230790,4485,4465,4485,4465,655
20230714,143400,541304425,4465,4460,4465,4460,579
20230714,143300,538719330,4455,4455,4455,4455,61
20230714,143200,538447575,4455,4460,4460,4455,802
20230714,143100,534873555,4460,4450,4460,4450,1008
20230714,143000,530384160,4425,4425,4425,4425,0
20230714,142900,530384160,4425,4425,4425,4425,641
20230714,142800,527547735,4425,4425,4425,4425,235
20230714,142700,526507860,4450,4425,4450,4425,1085
20230714,142600,521686735,4450,4450,4450,4450,0
20230714,142500,521686735,4450,4455,4455,4450,405
20230714,142400,519883595,4455,4455,4455,4455,49
20230714,142300,519665300,4455,4455,4455,4450,1696
20230714,142200,512110805,4455,4450,4455,4445,529
20230714,142100,509756730,4450,4440,4450,4420,406
20230714,142000,507957205,4435,4420,4435,4420,300
20230714,141900,506627975,4415,4405,4420,4405,1284
20230714,141800,500967955,4405,4405,4405,4405,0
20230714,141700,500967955,4405,4405,4405,4405,27
20230714,141600,500849020,4405,4405,4405,4405,0
20230714,141500,500849020,4405,4405,4405,4405,97
20230714,141400,500421735,4405,4400,4405,4400,612
20230714,141300,497727585,4400,4400,4400,4400,340
20230714,141200,496231585,4400,4400,4400,4395,176
20230714,141100,495457920,4395,4395,4395,4395,28
20230714,141000,495334860,4400,4395,4400,4395,11
20230714,140900,495286510,4410,4405,4410,4390,604
20230714,140800,492631235,4410,4410,4410,4410,1
20230714,140700,492626825,4410,4425,4425,4405,2435
20230714,140600,481898455,4405,4435,4435,4405,1921
20230714,140500,473435190,4440,4445,4445,4440,198
20230714,140400,472555930,4445,4440,4445,4440,121
20230714,140300,472018685,4440,4440,4440,4440,19
20230714,140200,471934325,4445,4460,4460,4445,32
20230714,140100,471791770,4455,4455,4455,4455,743
20230714,140000,468481705,4450,4495,4495,4450,270
20230714,135900,467273165,4485,4485,4485,4485,149
20230714,135800,466604900,4495,4495,4495,4495,1
20230714,135700,466600405,4485,4500,4500,4485,268
20230714,135600,465394985,4500,4500,4500,4500,1412
20230714,135500,459040985,4505,4505,4505,4505,17
20230714,135400,458964400,4500,4505,4505,4500,19
20230714,135300,458878810,4500,4505,4505,4500,308
20230714,135200,457492655,4500,4500,4500,4500,150
20230714,135100,456817655,4500,4500,4505,4500,1022
20230714,135000,452218650,4500,4500,4500,4500,1395
20230714,134900,445941150,4500,4500,4500,4500,684
20230714,134800,442863150,4500,4505,4505,4500,170
20230714,134700,442097980,4505,4505,4505,4500,53
20230714,134600,441859220,4500,4490,4515,4485,1500
20230714,134500,435112460,4495,4480,4495,4480,659
20230714,134400,432152070,4455,4485,4500,4455,5083
20230714,134300,409342935,4460,4460,4485,4460,4130
20230714,134200,390860655,4460,4455,4460,4445,477
20230714,134100,388735325,4460,4440,4460,4440,8055
20230714,134000,352867730,4435,4425,4435,4425,827
20230714,133900,349204470,4425,4420,4425,4420,567
20230714,133800,346697770,4420,4410,4420,4410,213
20230714,133700,345757635,4410,4410,4410,4410,52
20230714,133600,345528315,4415,4415,4420,4415,358
20230714,133500,343947720,4420,4410,4420,4410,830
20230714,133400,340281030,4405,4400,4405,4400,737
20230714,133300,337034565,4400,4405,4405,4400,221
20230714,133200,336062005,4410,4410,4410,4410,0
20230714,133100,336062005,4410,4410,4410,4410,0
20230714,133000,336062005,4410,4410,4410,4410,0
20230714,132900,336062005,4410,4415,4415,4410,523
20230714,132800,333755425,4415,4415,4415,4415,0
20230714,132700,333755425,4415,4415,4415,4415,31
20230714,132600,333618560,4410,4410,4410,4410,0
20230714,132500,333618560,4410,4410,4410,4410,15
20230714,132400,333552410,4410,4425,4425,4410,659
20230714,132300,330644430,4420,4425,4425,4420,38
20230714,132200,330476300,4425,4425,4425,4425,0
20230714,132100,330476300,4425,4425,4425,4425,36
20230714,132000,330317000,4425,4425,4425,4425,39
20230714,131900,330144425,4440,4440,4440,4440,1
20230714,131800,330139985,4435,4415,4435,4410,957
20230714,131700,325902310,4415,4410,4415,4410,781
20230714,131600,322457995,4405,4410,4410,4405,1696
20230714,131500,314986965,4410,4410,4410,4410,10
20230714,131400,314942865,4410,4400,4410,4400,1907
20230714,131300,306545740,4400,4400,4400,4400,0
20230714,131200,306545740,4400,4400,4400,4400,346
20230714,131100,305023340,4405,4405,4405,4405,0
20230714,131000,305023340,4405,4405,4405,4405,33
20230714,130900,304877975,4400,4400,4400,4400,0
20230714,130800,304877975,4400,4400,4400,4400,250
20230714,130700,303777975,4400,4400,4400,4400,0
20230714,130600,303777975,4400,4400,4400,4400,0
20230714,130500,303777975,4400,4405,4405,4400,601
20230714,130400,301133570,4400,4400,4400,4400,0
20230714,130300,301133570,4400,4400,4400,4400,0
20230714,130200,301133570,4400,4400,4400,4400,406
20230714,130100,299347170,4405,4405,4405,4405,0
20230714,130000,299347170,4405,4400,4405,4400,12
20230714,125900,299294365,4400,4400,4405,4400,742
20230714,125800,296029560,4400,4400,4400,4400,3
20230714,125700,296016360,4400,4400,4400,4400,763
20230714,125600,292659160,4405,4400,4405,4400,75
20230714,125500,292329155,4405,4405,4405,4405,2
20230714,125400,292320345,4400,4400,4405,4400,1361
20230714,125300,286331940,4400,4405,4405,4400,442
20230714,125200,284386885,4405,4405,4405,4405,0
20230714,125100,284386885,4405,4405,4405,4405,44
20230714,125000,284193065,4405,4390,4405,4390,93
20230714,124900,283784770,4400,4395,4400,4390,1104
20230714,124800,278927465,4395,4385,4395,4385,2930
20230714,124700,266058855,4380,4370,4380,4370,203
20230714,124600,265169745,4365,4375,4375,4360,2555
20230714,124500,254023560,4375,4360,4375,4360,329
20230714,124400,252585475,4370,4370,4370,4370,1270
20230714,124300,247035575,4370,4370,4370,4370,0
20230714,124200,247035575,4370,4370,4370,4370,621
20230714,124100,244321805,4375,4375,4375,4375,544
20230714,124000,241941805,4375,4375,4375,4375,80
20230714,123900,241591805,4380,4360,4380,4360,3643
20230714,123800,225646725,4375,4375,4375,4375,0
20230714,123700,225646725,4375,4375,4375,4375,0
20230714,123600,225646725,4375,4375,4375,4375,0
20230714,123500,225646725,4375,4375,4375,4360,180
20230714,123400,224861550,4360,4360,4360,4360,0
20230714,123300,224861550,4360,4360,4360,4360,0
20230714,123200,224861550,4360,4360,4360,4360,0
20230714,123100,224861550,4360,4360,4360,4360,100
20230714,123000,224425550,4365,4365,4365,4365,0
20230714,122900,224425550,4365,4365,4365,4365,121
20230714,122800,223897385,4370,4380,4380,4370,83
20230714,122700,223534495,4380,4380,4380,4380,95
20230714,122600,223118395,4380,4385,4385,4380,33
20230714,122500,222973710,4400,4390,4400,4390,1970
20230714,122400,214315430,4395,4395,4395,4395,0
20230714,122300,214315430,4395,4385,4395,4385,852
20230714,122200,210578550,4375,4375,4375,4375,9
20230714,122100,210539175,4395,4370,4395,4370,653
20230714,122000,207682235,4370,4370,4370,4370,0
20230714,121900,207682235,4370,4370,4370,4370,232
20230714,121800,206668395,4375,4375,4375,4375,0
20230714,121700,206668395,4375,4370,4375,4370,984
20230714,121600,202367820,4360,4360,4360,4360,1
20230714,121500,202363460,4370,4370,4370,4370,84
20230714,121400,201996380,4370,4370,4370,4370,1
20230714,121300,201992010,4360,4360,4360,4360,55
20230714,121200,201752210,4360,4360,4360,4360,1
20230714,121100,201747850,4375,4365,4375,4365,423
20230714,121000,199897235,4385,4385,4385,4385,0
20230714,120900,199897235,4385,4385,4385,4385,30
20230714,120800,199765685,4355,4385,4385,4355,175
20230714,120700,199003320,4385,4385,4385,4385,4
20230714,120600,198985780,4355,4355,4355,4355,0
20230714,120500,198985780,4355,4355,4355,4355,75
20230714,120400,198659155,4385,4385,4385,4385,1
20230714,120300,198654770,4360,4360,4360,4360,0
20230714,120200,198654770,4360,4360,4360,4360,25
20230714,120100,198545770,4395,4395,4395,4395,0
20230714,120000,198545770,4395,4395,4395,4395,0
20230714,115900,198545770,4395,4370,4395,4360,127
20230714,115800,197991095,4360,4395,4395,4360,421
20230714,115700,196155160,4375,4360,4380,4360,891
20230714,115600,192268590,4360,4355,4360,4355,49
20230714,115500,192055190,4355,4355,4355,4355,51
20230714,115400,191833085,4355,4355,4355,4355,111
20230714,115300,191349680,4355,4350,4360,4350,772
20230714,115200,187988780,4350,4350,4350,4350,61
20230714,115100,187723430,4350,4350,4355,4345,76
20230714,115000,187392795,4360,4335,4365,4335,870
20230714,114900,183602405,4335,4335,4335,4335,3
20230714,114800,183589400,4335,4335,4335,4335,0
20230714,114700,183589400,4335,4335,4335,4335,194
20230714,114600,182748410,4335,4330,4335,4330,812
20230714,114500,179232045,4330,4330,4330,4330,376
20230714,114400,177603965,4330,4335,4335,4330,95
20230714,114300,177192505,4335,4335,4335,4335,0
20230714,114200,177192505,4335,4335,4335,4335,5
20230714,114100,177170830,4335,4335,4335,4335,0
20230714,114000,177170830,4335,4330,4335,4330,102
20230714,113900,176729020,4320,4320,4320,4320,0
20230714,113800,176729020,4320,4325,4330,4315,737
20230714,113700,173542765,4330,4330,4330,4330,0
20230714,113600,173542765,4330,4330,4330,4330,254
20230714,113500,172442945,4335,4335,4335,4335,1
20230714,113400,172438610,4330,4330,4330,4330,2
20230714,113300,172429950,4330,4330,4330,4330,37
20230714,113200,172269740,4330,4330,4335,4330,437
20230714,113100,170377485,4330,4335,4335,4330,100
20230714,113000,169944235,4350,4335,4350,4335,427
20230714,112900,168090565,4335,4335,4335,4335,0
20230714,112800,168090565,4335,4335,4335,4330,102
20230714,112700,167648895,4345,4320,4345,4320,189
20230714,112600,166830270,4320,4320,4320,4320,0
20230714,112500,166830270,4320,4320,4320,4320,1
20230714,112400,166825950,4315,4315,4315,4315,0
20230714,112300,166825950,4315,4315,4315,4315,0
20230714,112200,166825950,4315,4310,4315,4310,1341
20230714,112100,161044365,4315,4315,4315,4315,0
20230714,112000,161044365,4315,4315,4315,4315,0
20230714,111900,161044365,4315,4315,4315,4315,0
20230714,111800,161044365,4315,4310,4315,4305,219
20230714,111700,160101345,4310,4310,4310,4310,26
20230714,111600,159989285,4335,4335,4335,4335,0
20230714,111500,159989285,4335,4335,4335,4335,0
20230714,111400,159989285,4335,4335,4335,4335,0
20230714,111300,159989285,4335,4320,4335,4300,947
20230714,111200,155905955,4335,4335,4335,4335,1
20230714,111100,155901620,4335,4335,4335,4335,0
20230714,111000,155901620,4335,4335,4335,4335,0
20230714,110900,155901620,4335,4335,4335,4335,0
20230714,110800,155901620,4335,4335,4335,4335,1
20230714,110700,155897285,4320,4320,4320,4320,122
20230714,110600,155370245,4325,4310,4325,4310,1571
20230714,110500,148595940,4310,4310,4310,4310,0
20230714,110400,148595940,4310,4295,4310,4295,162
20230714,110300,147899805,4305,4305,4305,4305,0
20230714,110200,147899805,4305,4305,4305,4305,0
20230714,110100,147899805,4305,4305,4305,4305,72
20230714,110000,147589845,4305,4305,4305,4305,162
20230714,105900,146892435,4305,4290,4305,4290,533
20230714,105800,144602735,4295,4295,4295,4295,0
20230714,105700,144602735,4295,4295,4295,4295,0
20230714,105600,144602735,4295,4295,4295,4295,0
20230714,105500,144602735,4295,4295,4295,4295,0
20230714,105400,144602735,4295,4295,4295,4295,17
20230714,105300,144529720,4300,4295,4300,4295,262
20230714,105200,143404220,4300,4300,4300,4300,0
20230714,105100,143404220,4300,4300,4300,4300,0
20230714,105000,143404220,4300,4290,4300,4290,760
20230714,104900,140143285,4290,4290,4290,4290,0
20230714,104800,140143285,4290,4290,4290,4290,121
20230714,104700,139624195,4300,4300,4300,4290,82
20230714,104600,139272130,4285,4290,4305,4285,1981
20230714,104500,130756880,4305,4305,4305,4305,0
20230714,104400,130756880,4305,4305,4305,4305,0
20230714,104300,130756880,4305,4305,4305,4305,0
20230714,104200,130756880,4305,4295,4305,4295,1149
20230714,104100,125821175,4290,4285,4290,4285,347
20230714,104000,124333030,4295,4290,4295,4290,136
20230714,103900,123749410,4290,4285,4290,4285,68
20230714,103800,123457985,4300,4300,4300,4300,160
20230714,103700,122769985,4305,4305,4305,4305,1
20230714,103600,122765680,4300,4300,4300,4300,124
20230714,103500,122232480,4300,4300,4300,4300,1
20230714,103400,122228180,4305,4305,4305,4305,3
20230714,103300,122215265,4300,4300,4300,4300,0
20230714,103200,122215265,4300,4300,4300,4300,0
20230714,103100,122215265,4300,4300,4300,4300,1
20230714,103000,122210965,4305,4300,4305,4300,5
20230714,102900,122189460,4305,4305,4305,4305,3
20230714,102800,122176545,4305,4300,4305,4300,55
20230714,102700,121939915,4280,4280,4280,4280,0
20230714,102600,121939915,4280,4285,4285,4280,50
20230714,102500,121725905,4300,4300,4300,4300,0
20230714,102400,121725905,4300,4300,4300,4300,0
20230714,102300,121725905,4300,4300,4300,4300,0
20230714,102200,121725905,4300,4300,4300,4300,31
20230714,102100,121592605,4295,4295,4295,4295,21
20230714,102000,121502410,4285,4285,4285,4285,0
20230714,101900,121502410,4285,4285,4285,4285,184
20230714,101800,120713970,4285,4285,4285,4285,50
20230714,101700,120499720,4285,4285,4285,4285,0
20230714,101600,120499720,4285,4290,4310,4285,178
20230714,101500,119735520,4285,4285,4285,4285,69
20230714,101400,119439855,4285,4285,4285,4285,1300
20230714,101300,113869355,4275,4275,4275,4275,0
20230714,101200,113869355,4275,4275,4275,4275,327
20230714,101100,112471430,4275,4280,4280,4275,884
20230714,101000,108688630,4285,4285,4285,4285,0
20230714,100900,108688630,4285,4285,4285,4285,50
20230714,100800,108474380,4285,4285,4285,4285,200
20230714,100700,107617380,4280,4280,4280,4280,65
20230714,100600,107339180,4285,4285,4285,4285,30
20230714,100500,107210630,4285,4290,4290,4285,650
20230714,100400,104424160,4290,4290,4290,4290,160
20230714,100300,103737760,4290,4290,4290,4290,0
20230714,100200,103737760,4290,4325,4325,4290,83
20230714,100100,103381655,4285,4290,4290,4285,411
20230714,100000,101620230,4290,4285,4315,4285,295
20230714,095900,100356050,4280,4275,4280,4275,490
20230714,095800,98258950,4275,4280,4280,4275,742
20230714,095700,95085490,4280,4280,4280,4280,10
20230714,095600,95042690,4280,4275,4280,4275,2945
20230714,095500,82447815,4275,4280,4280,4275,3599
20230714,095400,67053165,4280,4285,4285,4280,87
20230714,095300,66680555,4280,4280,4280,4280,17
20230714,095200,66607795,4315,4315,4315,4315,1
20230714,095100,66603480,4280,4285,4285,4280,2228
20230714,095000,57064610,4315,4305,4315,4305,364
20230714,094900,55495935,4285,4285,4285,4285,91
20230714,094800,55106000,4300,4300,4300,4300,0
20230714,094700,55106000,4300,4290,4300,4290,58
20230714,094600,54856610,4305,4305,4305,4305,0
20230714,094500,54856610,4305,4305,4305,4305,1
20230714,094400,54852305,4285,4285,4285,4285,39
20230714,094300,54685190,4285,4290,4290,4285,132
20230714,094200,54119530,4290,4290,4290,4290,190
20230714,094100,53304430,4300,4300,4300,4300,340
20230714,094000,51842430,4290,4300,4300,4290,69
20230714,093900,51545750,4290,4290,4290,4290,7
20230714,093800,51515720,4290,4305,4305,4290,23
20230714,093700,51417035,4305,4305,4305,4305,0
20230714,093600,51417035,4305,4290,4305,4290,226
20230714,093500,50447480,4310,4310,4310,4310,2
20230714,093400,50438860,4310,4310,4310,4310,3
20230714,093300,50425930,4290,4305,4305,4290,278
20230714,093200,49230900,4310,4320,4320,4310,23
20230714,093100,49131760,4350,4350,4350,4350,0
20230714,093000,49131760,4350,4350,4355,4350,2471
20230714,092900,38382010,4350,4320,4350,4320,67
20230714,092800,38092025,4315,4295,4315,4295,537
20230714,092700,35782725,4290,4280,4295,4280,121
20230714,092600,35263835,4300,4290,4300,4280,1379
20230714,092500,29348780,4290,4295,4300,4290,371
20230714,092400,27755865,4290,4290,4290,4290,22
20230714,092300,27661485,4290,4290,4295,4290,486
20230714,092200,25575485,4290,4290,4295,4290,186
20230714,092100,24776720,4290,4330,4330,4290,355
20230714,092000,23250445,4300,4320,4320,4300,38
20230714,091900,23086645,4320,4320,4320,4320,1
20230714,091800,23082325,4320,4320,4320,4320,0
20230714,091700,23082325,4320,4350,4350,4320,506
20230714,091600,20887610,4360,4355,4360,4355,100
20230714,091500,20451810,4360,4325,4360,4325,386
20230714,091400,18777135,4340,4340,4340,4340,12
20230714,091300,18725055,4335,4325,4335,4325,1455
20230714,091200,12418350,4340,4330,4340,4305,440
20230714,091100,10511225,4300,4300,4300,4300,0
20230714,091000,10511225,4300,4300,4300,4300,1
20230714,090900,10506925,4300,4300,4300,4300,0
20230714,090800,10506925,4300,4295,4300,4295,829
20230714,090700,6945000,4295,4300,4300,4295,46
20230714,090600,6747270,4300,4300,4300,4300,80
20230714,090500,6403270,4340,4300,4340,4300,190
20230714,090400,5584805,4300,4300,4300,4300,2
20230714,090300,5576205,4295,4295,4295,4295,0
20230714,090200,5576205,4295,4300,4300,4295,244
20230714,090100,4527065,4315,4315,4315,4315,0
20230714,090000,4527065,4315,4290,4315,4275,1056