KissMeData/073240/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193900,1857284820,4670,4670,4670,4670,27770
20230705,193800,1857284820,4670,4670,4670,4670,0
20230705,193700,1857284820,4670,4670,4670,4670,0
20230705,193600,1857284820,4670,4670,4670,4670,0
20230705,193500,1857284820,4670,4670,4670,4670,0
20230705,193400,1857284820,4670,4670,4670,4670,0
20230705,193300,1857284820,4670,4670,4670,4670,0
20230705,193200,1857284820,4670,4670,4670,4670,0
20230705,193100,1857284820,4670,4670,4670,4670,0
20230705,193000,1857284820,4670,4670,4670,4670,0
20230705,192900,1857284820,4670,4670,4670,4670,0
20230705,192800,1857284820,4670,4670,4670,4670,0
20230705,192700,1857284820,4670,4670,4670,4670,0
20230705,192600,1857284820,4670,4670,4670,4670,0
20230705,192500,1857284820,4670,4670,4670,4670,0
20230705,192400,1857284820,4670,4670,4670,4670,0
20230705,192300,1857284820,4670,4670,4670,4670,0
20230705,192200,1857284820,4670,4670,4670,4670,0
20230705,192100,1857284820,4670,4670,4670,4670,0
20230705,192000,1857284820,4670,4670,4670,4670,0
20230705,191900,1857284820,4670,4670,4670,4670,0
20230705,191800,1857284820,4670,4670,4670,4670,0
20230705,191700,1857284820,4670,4670,4670,4670,0
20230705,191600,1857284820,4670,4670,4670,4670,0
20230705,191500,1857284820,4670,4670,4670,4670,0
20230705,191400,1857284820,4670,4670,4670,4670,0
20230705,191300,1857284820,4670,4670,4670,4670,0
20230705,191200,1857284820,4670,4670,4670,4670,0
20230705,191100,1857284820,4670,4670,4670,4670,0
20230705,191000,1857284820,4670,4670,4670,4670,0
20230705,190900,1857284820,4670,4670,4670,4670,27770
20230705,190800,1857284820,4670,4670,4670,4670,0
20230705,190700,1857284820,4670,4670,4670,4670,0
20230705,190600,1857284820,4670,4670,4670,4670,0
20230705,190500,1857284820,4670,4670,4670,4670,0
20230705,190400,1857284820,4670,4670,4670,4670,0
20230705,190300,1857284820,4670,4670,4670,4670,0
20230705,190200,1857284820,4670,4670,4670,4670,0
20230705,190100,1857284820,4670,4670,4670,4670,0
20230705,190000,1857284820,4670,4670,4670,4670,0
20230705,185900,1857284820,4670,4670,4670,4670,0
20230705,185800,1857284820,4670,4670,4670,4670,0
20230705,185700,1857284820,4670,4670,4670,4670,0
20230705,185600,1857284820,4670,4670,4670,4670,0
20230705,185500,1857284820,4670,4670,4670,4670,0
20230705,185400,1857284820,4670,4670,4670,4670,0
20230705,185300,1857284820,4670,4670,4670,4670,0
20230705,185200,1857284820,4670,4670,4670,4670,0
20230705,185100,1857284820,4670,4670,4670,4670,0
20230705,185000,1857284820,4670,4670,4670,4670,0
20230705,184900,1857284820,4670,4670,4670,4670,0
20230705,184800,1857284820,4670,4670,4670,4670,0
20230705,184700,1857284820,4670,4670,4670,4670,0
20230705,184600,1857284820,4670,4670,4670,4670,0
20230705,184500,1857284820,4670,4670,4670,4670,0
20230705,184400,1857284820,4670,4670,4670,4670,0
20230705,184300,1857284820,4670,4670,4670,4670,0
20230705,184200,1857284820,4670,4670,4670,4670,0
20230705,184100,1857284820,4670,4670,4670,4670,0
20230705,184000,1857284820,4670,4670,4670,4670,0
20230705,183900,1857284820,4670,4670,4670,4670,27770
20230705,183800,1857284820,4670,4670,4670,4670,0
20230705,183700,1857284820,4670,4670,4670,4670,0
20230705,183600,1857284820,4670,4670,4670,4670,0
20230705,183500,1857284820,4670,4670,4670,4670,0
20230705,183400,1857284820,4670,4670,4670,4670,0
20230705,183300,1857284820,4670,4670,4670,4670,0
20230705,183200,1857284820,4670,4670,4670,4670,0
20230705,183100,1857284820,4670,4670,4670,4670,0
20230705,183000,1857284820,4670,4670,4670,4670,0
20230705,182900,1857284820,4670,4670,4670,4670,0
20230705,182800,1857284820,4670,4670,4670,4670,0
20230705,182700,1857284820,4670,4670,4670,4670,0
20230705,182600,1857284820,4670,4670,4670,4670,0
20230705,182500,1857284820,4670,4670,4670,4670,0
20230705,182400,1857284820,4670,4670,4670,4670,0
20230705,182300,1857284820,4670,4670,4670,4670,0
20230705,182200,1857284820,4670,4670,4670,4670,0
20230705,182100,1857284820,4670,4670,4670,4670,0
20230705,182000,1857284820,4670,4670,4670,4670,0
20230705,181900,1857284820,4670,4670,4670,4670,0
20230705,181800,1857284820,4670,4670,4670,4670,0
20230705,181700,1857284820,4670,4670,4670,4670,0
20230705,181600,1857284820,4670,4670,4670,4670,0
20230705,181500,1857284820,4670,4670,4670,4670,0
20230705,181400,1857284820,4670,4670,4670,4670,0
20230705,181300,1857284820,4670,4670,4670,4670,0
20230705,181200,1857284820,4670,4670,4670,4670,0
20230705,181100,1857284820,4670,4670,4670,4670,0
20230705,181000,1857284820,4670,4670,4670,4670,0
20230705,180900,1857284820,4670,4670,4670,4670,27770
20230705,180800,1857284820,4670,4670,4670,4670,0
20230705,180700,1857284820,4670,4670,4670,4670,0
20230705,180600,1857284820,4670,4670,4670,4670,0
20230705,180500,1857284820,4670,4670,4670,4670,0
20230705,180400,1857284820,4670,4670,4670,4670,0
20230705,180300,1857284820,4670,4670,4670,4670,0
20230705,180200,1857284820,4670,4670,4670,4670,0
20230705,180100,1857284820,4670,4670,4670,4670,0
20230705,180000,1857284820,4670,4670,4670,4670,0
20230705,175900,1857284820,4670,4670,4670,4670,0
20230705,175800,1857284820,4670,4670,4670,4670,0
20230705,175700,1857284820,4670,4670,4670,4670,0
20230705,175600,1857284820,4670,4670,4670,4670,0
20230705,175500,1857284820,4670,4670,4670,4670,0
20230705,175400,1857284820,4670,4670,4670,4670,0
20230705,175300,1857284820,4670,4670,4670,4670,0
20230705,175200,1857284820,4670,4670,4670,4670,0
20230705,175100,1857284820,4670,4670,4670,4670,0
20230705,175000,1857284820,4670,4670,4670,4670,0
20230705,174900,1857284820,4670,4670,4670,4670,0
20230705,174800,1857284820,4670,4670,4670,4670,0
20230705,174700,1857284820,4670,4670,4670,4670,0
20230705,174600,1857284820,4670,4670,4670,4670,0
20230705,174500,1857284820,4670,4670,4670,4670,0
20230705,174400,1857284820,4670,4670,4670,4670,0
20230705,174300,1857284820,4670,4670,4670,4670,0
20230705,174200,1857284820,4670,4670,4670,4670,0
20230705,174100,1857284820,4670,4670,4670,4670,0
20230705,174000,1857284820,4670,4670,4670,4670,0
20230705,173900,1857284820,4670,4670,4670,4670,27770
20230705,173800,1857284820,4670,4670,4670,4670,0
20230705,173700,1857284820,4670,4670,4670,4670,0
20230705,173600,1857284820,4670,4670,4670,4670,0
20230705,173500,1857284820,4670,4670,4670,4670,0
20230705,173400,1857284820,4670,4670,4670,4670,0
20230705,173300,1857284820,4670,4670,4670,4670,0
20230705,173200,1857284820,4670,4670,4670,4670,0
20230705,173100,1857284820,4670,4670,4670,4670,0
20230705,173000,1857284820,4670,4670,4670,4670,0
20230705,172900,1857284820,4670,4670,4670,4670,0
20230705,172800,1857284820,4670,4670,4670,4670,0
20230705,172700,1857284820,4670,4670,4670,4670,0
20230705,172600,1857284820,4670,4670,4670,4670,0
20230705,172500,1857284820,4670,4670,4670,4670,0
20230705,172400,1857284820,4670,4670,4670,4670,0
20230705,172300,1857284820,4670,4670,4670,4670,0
20230705,172200,1857284820,4670,4670,4670,4670,0
20230705,172100,1857284820,4670,4670,4670,4670,0
20230705,172000,1857284820,4670,4670,4670,4670,0
20230705,171900,1857284820,4670,4670,4670,4670,0
20230705,171800,1857284820,4670,4670,4670,4670,0
20230705,171700,1857284820,4670,4670,4670,4670,0
20230705,171600,1857284820,4670,4670,4670,4670,0
20230705,171500,1857284820,4670,4670,4670,4670,0
20230705,171400,1857284820,4670,4670,4670,4670,0
20230705,171300,1857284820,4670,4670,4670,4670,0
20230705,171200,1857284820,4670,4670,4670,4670,0
20230705,171100,1857284820,4670,4670,4670,4670,0
20230705,171000,1857284820,4670,4670,4670,4670,0
20230705,170900,1857284820,4670,4670,4670,4670,27770
20230705,170800,1857284820,4670,4670,4670,4670,0
20230705,170700,1857284820,4670,4670,4670,4670,0
20230705,170600,1857284820,4670,4670,4670,4670,0
20230705,170500,1857284820,4670,4670,4670,4670,0
20230705,170400,1857284820,4670,4670,4670,4670,0
20230705,170300,1857284820,4670,4670,4670,4670,0
20230705,170200,1857284820,4670,4670,4670,4670,0
20230705,170100,1857284820,4670,4670,4670,4670,0
20230705,170000,1857284820,4670,4670,4670,4670,0
20230705,165900,1857284820,4670,4670,4670,4670,0
20230705,165800,1857284820,4670,4670,4670,4670,0
20230705,165700,1857284820,4670,4670,4670,4670,0
20230705,165600,1857284820,4670,4670,4670,4670,0
20230705,165500,1857284820,4670,4670,4670,4670,0
20230705,165400,1857284820,4670,4670,4670,4670,0
20230705,165300,1857284820,4670,4670,4670,4670,0
20230705,165200,1857284820,4670,4670,4670,4670,0
20230705,165100,1857284820,4670,4670,4670,4670,0
20230705,165000,1857284820,4670,4670,4670,4670,0
20230705,164900,1857284820,4670,4670,4670,4670,0
20230705,164800,1857284820,4670,4670,4670,4670,0
20230705,164700,1857284820,4670,4670,4670,4670,0
20230705,164600,1857284820,4670,4670,4670,4670,0
20230705,164500,1857284820,4670,4670,4670,4670,0
20230705,164400,1857284820,4670,4670,4670,4670,0
20230705,164300,1857284820,4670,4670,4670,4670,0
20230705,164200,1857284820,4670,4670,4670,4670,0
20230705,164100,1857284820,4670,4670,4670,4670,0
20230705,164000,1857284820,4670,4670,4670,4670,0
20230705,163900,1857284820,4670,4670,4670,4670,27770
20230705,163800,1857284820,4670,4670,4670,4670,0
20230705,163700,1857284820,4670,4670,4670,4670,0
20230705,163600,1857284820,4670,4670,4670,4670,0
20230705,163500,1857284820,4670,4670,4670,4670,0
20230705,163400,1857284820,4670,4670,4670,4670,0
20230705,163300,1857284820,4670,4670,4670,4670,0
20230705,163200,1857284820,4670,4670,4670,4670,0
20230705,163100,1857284820,4670,4670,4670,4670,0
20230705,163000,1857284820,4670,4670,4670,4670,0
20230705,162900,1857284820,4670,4670,4670,4670,0
20230705,162800,1857284820,4670,4670,4670,4670,0
20230705,162700,1857284820,4670,4670,4670,4670,0
20230705,162600,1857284820,4670,4670,4670,4670,0
20230705,162500,1857284820,4670,4670,4670,4670,0
20230705,162400,1857284820,4670,4670,4670,4670,0
20230705,162300,1857284820,4670,4670,4670,4670,0
20230705,162200,1857284820,4670,4670,4670,4670,0
20230705,162100,1857284820,4670,4670,4670,4670,0
20230705,162000,1857284820,4670,4670,4670,4670,0
20230705,161900,1857284820,4670,4670,4670,4670,0
20230705,161800,1857284820,4670,4670,4670,4670,0
20230705,161700,1857284820,4670,4670,4670,4670,0
20230705,161600,1857284820,4670,4670,4670,4670,0
20230705,161500,1857284820,4670,4670,4670,4670,0
20230705,161400,1857284820,4670,4670,4670,4670,0
20230705,161300,1857284820,4670,4670,4670,4670,0
20230705,161200,1857284820,4670,4670,4670,4670,0
20230705,161100,1857284820,4670,4670,4670,4670,0
20230705,161000,1857284820,4670,4670,4670,4670,0
20230705,160900,1857284820,4670,4670,4670,4670,27770
20230705,160800,1857284820,4670,4670,4670,4670,0
20230705,160700,1857284820,4670,4670,4670,4670,0
20230705,160600,1857284820,4670,4670,4670,4670,0
20230705,160500,1857284820,4670,4670,4670,4670,0
20230705,160400,1857284820,4670,4670,4670,4670,0
20230705,160300,1857284820,4670,4670,4670,4670,0
20230705,160200,1857284820,4670,4670,4670,4670,0
20230705,160100,1857284820,4670,4670,4670,4670,0
20230705,160000,1857284820,4670,4670,4670,4670,0
20230705,155900,1857284820,4670,4670,4670,4670,0
20230705,155800,1857284820,4670,4670,4670,4670,0
20230705,155700,1857284820,4670,4670,4670,4670,0
20230705,155600,1857284820,4670,4670,4670,4670,0
20230705,155500,1857284820,4670,4670,4670,4670,0
20230705,155400,1857284820,4670,4670,4670,4670,0
20230705,155300,1857284820,4670,4670,4670,4670,0
20230705,155200,1857284820,4670,4670,4670,4670,0
20230705,155100,1857284820,4670,4670,4670,4670,0
20230705,155000,1857284820,4670,4670,4670,4670,0
20230705,154900,1857284820,4670,4670,4670,4670,0
20230705,154800,1857284820,4670,4670,4670,4670,0
20230705,154700,1857284820,4670,4670,4670,4670,0
20230705,154600,1857284820,4670,4670,4670,4670,0
20230705,154500,1857284820,4670,4670,4670,4670,0
20230705,154400,1857284820,4670,4670,4670,4670,0
20230705,154300,1857284820,4670,4670,4670,4670,0
20230705,154200,1857284820,4670,4670,4670,4670,0
20230705,154100,1857284820,4670,4670,4670,4670,0
20230705,154000,1857284820,4670,4670,4670,4670,0
20230705,153900,1857284820,4670,4670,4670,4670,27770
20230705,153800,1857284820,4670,4670,4670,4670,0
20230705,153700,1857284820,4670,4670,4670,4670,0
20230705,153600,1857284820,4670,4670,4670,4670,0
20230705,153500,1857284820,4670,4670,4670,4670,0
20230705,153400,1857284820,4670,4670,4670,4670,0
20230705,153300,1857284820,4670,4670,4670,4670,0
20230705,153200,1857284820,4670,4670,4670,4670,0
20230705,153100,1857284820,4670,4670,4670,4670,0
20230705,153000,1857284820,4670,4670,4670,4670,27770
20230705,152900,1727598920,4715,4715,4715,4715,0
20230705,152800,1727598920,4715,4715,4715,4715,0
20230705,152700,1727598920,4715,4715,4715,4715,0
20230705,152600,1727598920,4715,4715,4715,4715,0
20230705,152500,1727598920,4715,4715,4715,4715,0
20230705,152400,1727598920,4715,4715,4715,4715,0
20230705,152300,1727598920,4715,4715,4715,4715,0
20230705,152200,1727598920,4715,4715,4715,4715,0
20230705,152100,1727598920,4715,4715,4715,4715,0
20230705,152000,1727598920,4715,4715,4715,4715,0
20230705,151900,1727598920,4715,4720,4720,4685,896
20230705,151800,1723377050,4685,4720,4720,4685,985
20230705,151700,1718743510,4720,4685,4720,4680,3589
20230705,151600,1701893245,4685,4695,4695,4680,7369
20230705,151500,1667345025,4695,4700,4705,4690,1207
20230705,151400,1661677375,4705,4690,4705,4690,365
20230705,151300,1659960805,4700,4705,4705,4700,79
20230705,151200,1659589215,4705,4695,4705,4690,4329
20230705,151100,1639262930,4695,4700,4700,4690,5604
20230705,151000,1612952745,4695,4695,4700,4695,1007
20230705,150900,1608224810,4695,4700,4700,4695,401
20230705,150800,1606340115,4700,4705,4705,4700,1174
20230705,150700,1600822135,4705,4700,4705,4700,373
20230705,150600,1599068385,4715,4715,4715,4710,58
20230705,150500,1598795165,4700,4710,4710,4700,1627
20230705,150400,1591146765,4715,4715,4715,4695,780
20230705,150300,1587473785,4710,4710,4715,4710,104
20230705,150200,1586983925,4715,4715,4715,4715,522
20230705,150100,1584522695,4715,4715,4715,4695,55
20230705,150000,1584263390,4700,4715,4715,4700,3205
20230705,145900,1569190530,4710,4715,4720,4710,547
20230705,145800,1566612140,4715,4715,4720,4710,1601
20230705,145700,1559063300,4715,4710,4715,4710,3
20230705,145600,1559049160,4720,4715,4720,4715,196
20230705,145500,1558125000,4715,4710,4720,4710,141
20230705,145400,1557459575,4720,4715,4720,4715,222
20230705,145300,1556412835,4720,4715,4720,4715,124
20230705,145200,1555827560,4720,4705,4720,4705,1115
20230705,145100,1550574555,4705,4705,4715,4705,758
20230705,145000,1547008145,4715,4715,4715,4715,139
20230705,144900,1546352760,4715,4710,4715,4710,3
20230705,144800,1546338620,4715,4715,4720,4715,1447
20230705,144700,1539515390,4705,4700,4705,4700,5179
20230705,144600,1515166125,4705,4700,4705,4700,129
20230705,144500,1514559215,4705,4715,4720,4705,1031
20230705,144400,1509702050,4720,4720,4720,4715,11
20230705,144300,1509650165,4715,4715,4720,4715,13
20230705,144200,1509588860,4715,4715,4720,4705,5171
20230705,144100,1485221155,4715,4715,4720,4715,66
20230705,144000,1484909670,4715,4715,4715,4715,6
20230705,143900,1484881380,4715,4715,4715,4715,7
20230705,143800,1484848375,4715,4715,4715,4715,11
20230705,143700,1484796510,4715,4715,4715,4715,6
20230705,143600,1484768220,4715,4715,4715,4715,108
20230705,143500,1484259000,4715,4715,4715,4715,6
20230705,143400,1484230710,4715,4720,4720,4715,16
20230705,143300,1484155250,4720,4715,4720,4715,15
20230705,143200,1484084475,4715,4715,4720,4715,260
20230705,143100,1482858540,4715,4715,4720,4715,745
20230705,143000,1479345845,4715,4720,4720,4715,1190
20230705,142900,1473729120,4720,4725,4725,4720,204
20230705,142800,1472765255,4725,4720,4725,4720,207
20230705,142700,1471788205,4720,4725,4725,4720,691
20230705,142600,1468524030,4725,4725,4725,4725,440
20230705,142500,1466445030,4725,4725,4730,4725,585
20230705,142400,1463679925,4725,4715,4725,4715,1403
20230705,142300,1457056385,4715,4715,4715,4715,1
20230705,142200,1457051670,4720,4730,4730,4720,1846
20230705,142100,1448332465,4725,4730,4730,4725,1132
20230705,142000,1442983105,4730,4730,4730,4725,256
20230705,141900,1441772500,4730,4725,4730,4725,1518
20230705,141800,1434598365,4730,4730,4730,4730,5
20230705,141700,1434574715,4730,4730,4730,4730,322
20230705,141600,1433051655,4730,4725,4730,4725,568
20230705,141500,1430367825,4720,4720,4720,4720,314
20230705,141400,1428885745,4725,4725,4725,4725,326
20230705,141300,1427345395,4725,4725,4725,4725,5
20230705,141200,1427321770,4725,4725,4725,4720,321
20230705,141100,1425805050,4725,4725,4725,4725,201
20230705,141000,1424855325,4725,4730,4730,4725,1814
20230705,140900,1416284150,4730,4725,4730,4725,463
20230705,140800,1414094760,4725,4720,4725,4720,795
20230705,140700,1410339385,4720,4725,4725,4720,848
20230705,140600,1406336805,4725,4725,4725,4720,2924
20230705,140500,1392533660,4725,4725,4725,4725,127
20230705,140400,1391933585,4725,4725,4725,4725,377
20230705,140300,1390152260,4725,4725,4725,4720,356
20230705,140200,1388470790,4725,4725,4725,4725,124
20230705,140100,1387884890,4725,4725,4725,4720,344
20230705,140000,1386259495,4725,4730,4730,4725,1427
20230705,135900,1379514315,4730,4730,4730,4730,5
20230705,135800,1379490665,4730,4725,4730,4725,1329
20230705,135700,1373209540,4725,4725,4725,4725,1157
20230705,135600,1367742715,4730,4730,4730,4730,201
20230705,135500,1366791985,4730,4725,4730,4725,254
20230705,135400,1365591825,4725,4725,4725,4725,757
20230705,135300,1362015000,4725,4730,4730,4725,322
20230705,135200,1360491945,4730,4730,4730,4730,6
20230705,135100,1360463565,4730,4725,4730,4725,3870
20230705,135000,1342176805,4725,4725,4730,4725,830
20230705,134900,1338254075,4725,4725,4730,4725,416
20230705,134800,1336286620,4725,4725,4730,4725,393
20230705,134700,1334428025,4725,4730,4730,4725,248
20230705,134600,1333255210,4725,4725,4725,4725,100
20230705,134500,1332782710,4725,4725,4730,4725,282
20230705,134400,1331449155,4725,4725,4725,4725,44
20230705,134300,1331241255,4725,4725,4730,4725,268
20230705,134200,1329973915,4725,4730,4730,4725,250
20230705,134100,1328791635,4725,4725,4730,4725,590
20230705,134000,1326003875,4720,4720,4725,4720,259
20230705,133900,1324780405,4720,4725,4725,4720,340
20230705,133800,1323174625,4720,4720,4720,4720,64
20230705,133700,1322872545,4720,4720,4725,4720,261
20230705,133600,1321639620,4720,4720,4720,4720,44
20230705,133500,1321431940,4720,4720,4725,4720,256
20230705,133400,1320222640,4720,4720,4725,4720,656
20230705,133300,1317125340,4725,4725,4725,4720,168
20230705,133200,1316331765,4725,4705,4725,4705,2299
20230705,133100,1305503070,4705,4710,4710,4700,240
20230705,133000,1304372960,4700,4705,4705,4700,2045
20230705,132900,1294751385,4710,4710,4710,4705,1139
20230705,132800,1289387275,4705,4705,4705,4705,46
20230705,132700,1289170845,4705,4710,4710,4705,3082
20230705,132600,1274655420,4710,4710,4715,4710,256
20230705,132500,1273448680,4710,4710,4710,4710,44
20230705,132400,1273241440,4710,4710,4715,4710,881
20230705,132300,1269087875,4710,4725,4730,4710,8658
20230705,132200,1228197690,4725,4730,4730,4725,3245
20230705,132100,1212863150,4730,4735,4735,4730,514
20230705,132000,1210430290,4735,4730,4735,4725,157
20230705,131900,1209688365,4730,4730,4730,4725,393
20230705,131800,1207829555,4730,4730,4730,4730,621
20230705,131700,1204892225,4730,4730,4730,4730,175
20230705,131600,1204064475,4730,4730,4735,4730,832
20230705,131500,1200129105,4730,4735,4735,4730,498
20230705,131400,1197773540,4735,4735,4735,4735,200
20230705,131300,1196826540,4735,4730,4735,4730,1251
20230705,131200,1190908055,4735,4735,4735,4735,55
20230705,131100,1190647630,4735,4735,4735,4735,203
20230705,131000,1189686425,4730,4730,4735,4730,350
20230705,130900,1188030665,4730,4730,4730,4730,259
20230705,130800,1186805595,4730,4730,4730,4730,387
20230705,130700,1184975085,4730,4730,4730,4725,1351
20230705,130600,1178586360,4735,4735,4735,4735,204
20230705,130500,1177620420,4735,4735,4735,4735,251
20230705,130400,1176431935,4730,4730,4730,4730,1
20230705,130300,1176427205,4735,4730,4735,4730,1849
20230705,130200,1167680170,4730,4730,4730,4730,256
20230705,130100,1166469290,4730,4735,4735,4730,2832
20230705,130000,1153073255,4730,4730,4735,4730,208
20230705,125900,1152088435,4730,4735,4735,4730,107
20230705,125800,1151582295,4735,4735,4735,4735,443
20230705,125700,1149484690,4735,4735,4735,4735,421
20230705,125600,1147491255,4735,4735,4735,4735,167
20230705,125500,1146700510,4735,4730,4735,4730,260
20230705,125400,1145469415,4730,4735,4735,4730,106
20230705,125300,1144967510,4735,4735,4735,4735,278
20230705,125200,1143651180,4735,4735,4735,4735,202
20230705,125100,1142694710,4735,4735,4735,4735,55
20230705,125000,1142434285,4735,4735,4735,4730,204
20230705,124900,1141468350,4730,4735,4735,4730,455
20230705,124800,1139315195,4735,4735,4735,4735,59
20230705,124700,1139035830,4735,4735,4735,4730,199
20230705,124600,1138093570,4730,4730,4730,4730,119
20230705,124500,1137530700,4730,4730,4730,4730,368
20230705,124400,1135790060,4730,4735,4735,4730,321
20230705,124300,1134270725,4730,4735,4735,4730,2375
20230705,124200,1123036700,4735,4735,4735,4730,266
20230705,124100,1121777505,4735,4735,4735,4735,255
20230705,124000,1120570080,4735,4735,4735,4735,263
20230705,123900,1119324775,4730,4735,4735,4730,450
20230705,123800,1117194905,4730,4730,4735,4730,25
20230705,123700,1117076645,4735,4730,4735,4730,725
20230705,123600,1113646375,4735,4735,4735,4730,262
20230705,123500,1112405855,4730,4730,4735,4730,576
20230705,123400,1109679435,4730,4730,4735,4730,126
20230705,123300,1109083050,4730,4735,4735,4730,274
20230705,123200,1107785760,4735,4725,4735,4725,254
20230705,123100,1106584380,4725,4730,4730,4725,391
20230705,123000,1104734965,4730,4725,4730,4725,45
20230705,122900,1104522330,4725,4730,4730,4725,628
20230705,122800,1101552010,4725,4730,4730,4725,80
20230705,122700,1101173725,4730,4725,4730,4725,121
20230705,122600,1100601450,4725,4730,4730,4725,240
20230705,122500,1099466320,4730,4725,4730,4725,294
20230705,122400,1098075770,4730,4730,4730,4725,453
20230705,122300,1095933185,4735,4735,4735,4725,215
20230705,122200,1094915330,4725,4735,4735,4725,202
20230705,122100,1093959140,4725,4730,4735,4725,573
20230705,122000,1091247895,4730,4730,4730,4725,398
20230705,121900,1089365415,4730,4730,4730,4725,57
20230705,121800,1089095810,4730,4725,4730,4725,225
20230705,121700,1088031680,4730,4720,4730,4720,292
20230705,121600,1086650915,4720,4720,4725,4720,249
20230705,121500,1085474590,4715,4715,4720,4715,360
20230705,121400,1083775530,4715,4715,4715,4715,3
20230705,121300,1083761385,4720,4720,4720,4715,372
20230705,121200,1082005575,4720,4715,4720,4715,1783
20230705,121100,1073598720,4715,4710,4715,4710,35
20230705,121000,1073433785,4710,4710,4715,4710,474
20230705,120900,1071199955,4710,4715,4715,4710,113
20230705,120800,1070667450,4715,4710,4715,4710,233
20230705,120700,1069569035,4710,4715,4720,4710,973
20230705,120600,1064980365,4720,4720,4720,4720,5
20230705,120500,1064956765,4720,4715,4720,4710,297
20230705,120400,1063555335,4715,4715,4715,4710,300
20230705,120300,1062140910,4710,4710,4710,4710,33
20230705,120200,1061985480,4710,4705,4715,4705,452
20230705,120100,1059854505,4715,4705,4715,4705,15
20230705,120000,1059783910,4705,4710,4715,4705,511
20230705,115900,1057375740,4705,4705,4705,4700,3867
20230705,115800,1039182005,4705,4705,4705,4700,2861
20230705,115700,1025721205,4705,4705,4705,4705,204
20230705,115600,1024761385,4700,4705,4705,4700,351
20230705,115500,1023110200,4705,4700,4705,4700,198
20230705,115400,1022178620,4705,4700,4705,4700,2241
20230705,115300,1011645850,4700,4700,4700,4695,95
20230705,115200,1011199445,4700,4695,4700,4695,402
20230705,115100,1009310540,4695,4700,4700,4695,198
20230705,115000,1008379950,4700,4700,4700,4695,228
20230705,114900,1007308435,4700,4700,4700,4700,331
20230705,114800,1005752735,4700,4700,4700,4700,55
20230705,114700,1005494235,4700,4700,4700,4700,413
20230705,114600,1003553135,4700,4700,4700,4700,208
20230705,114500,1002575535,4700,4700,4700,4695,607
20230705,114400,999722730,4700,4695,4700,4695,270
20230705,114300,998453825,4695,4700,4700,4695,430
20230705,114200,996433280,4695,4695,4695,4695,15
20230705,114100,996362855,4695,4695,4700,4695,716
20230705,114000,993000250,4700,4695,4700,4695,286
20230705,113900,991656055,4700,4695,4700,4695,229
20230705,113800,990579845,4695,4700,4700,4695,262
20230705,113700,989348525,4695,4695,4695,4695,34
20230705,113600,989188895,4695,4695,4700,4695,397
20230705,113500,987324000,4695,4695,4695,4695,318
20230705,113400,985830990,4690,4700,4700,4690,522
20230705,113300,983377785,4700,4700,4700,4700,751
20230705,113200,979848085,4695,4695,4700,4695,2344
20230705,113100,968842995,4695,4685,4695,4685,104
20230705,113000,968355275,4685,4685,4690,4685,648
20230705,112900,965317215,4685,4685,4685,4680,336
20230705,112800,963743110,4685,4680,4690,4680,1213
20230705,112700,958062245,4685,4680,4685,4680,265
20230705,112600,956821720,4685,4680,4685,4675,859
20230705,112500,952800670,4675,4680,4680,4675,206
20230705,112400,951836615,4675,4670,4675,4670,524
20230705,112300,949386995,4675,4675,4675,4675,345
20230705,112200,947774120,4670,4675,4675,4670,1280
20230705,112100,941794880,4670,4670,4670,4670,200
20230705,112000,940860880,4675,4670,4675,4670,657
20230705,111900,937791115,4670,4675,4675,4670,131
20230705,111800,937178805,4675,4675,4675,4670,209
20230705,111700,936201765,4675,4675,4675,4675,204
20230705,111600,935248065,4675,4675,4675,4675,159
20230705,111500,934504740,4675,4670,4675,4670,975
20230705,111400,929950510,4670,4665,4670,4665,579
20230705,111300,927246640,4665,4665,4665,4665,10
20230705,111200,927199990,4665,4670,4675,4665,2043
20230705,111100,917658285,4665,4670,4670,4665,18
20230705,111000,917574280,4670,4665,4670,4665,217
20230705,110900,916560995,4665,4665,4670,4665,329
20230705,110800,915025205,4665,4670,4670,4665,72
20230705,110700,914689075,4670,4665,4670,4665,1340
20230705,110600,908436980,4665,4670,4670,4665,325
20230705,110500,906919870,4665,4670,4670,4665,72
20230705,110400,906583735,4670,4665,4670,4665,230
20230705,110300,905509735,4665,4670,4670,4665,73
20230705,110200,905168865,4670,4665,4670,4665,1074
20230705,110100,900157675,4665,4665,4670,4665,836
20230705,110000,896256475,4665,4665,4670,4665,211
20230705,105900,895271800,4670,4670,4670,4665,368
20230705,105800,893553890,4670,4670,4670,4665,420
20230705,105700,891593335,4665,4665,4665,4665,21
20230705,105600,891495370,4670,4665,4670,4665,645
20230705,105500,888485390,4665,4665,4670,4665,449
20230705,105400,886389695,4665,4665,4670,4665,249
20230705,105300,885227025,4665,4675,4675,4665,1289
20230705,105200,879206210,4675,4670,4675,4670,30
20230705,105100,879066065,4670,4670,4675,4670,214
20230705,105000,878065705,4675,4680,4680,4675,323
20230705,104900,876554565,4680,4680,4685,4680,556
20230705,104800,873951505,4685,4690,4690,4685,2706
20230705,104700,861263695,4695,4695,4695,4695,1849
20230705,104600,852582640,4695,4705,4705,4695,3231
20230705,104500,837391535,4705,4705,4710,4705,295
20230705,104400,836002565,4705,4705,4710,4705,154
20230705,104300,835277735,4705,4705,4710,4705,705
20230705,104200,831958885,4710,4705,4710,4705,56
20230705,104100,831695175,4705,4700,4705,4700,270
20230705,104000,830425445,4710,4700,4710,4700,239
20230705,103900,829300915,4700,4705,4710,4700,376
20230705,103800,827531595,4705,4700,4705,4700,204
20230705,103700,826572075,4700,4705,4705,4700,795
20230705,103600,822831965,4700,4705,4705,4700,1300
20230705,103500,816715555,4705,4710,4710,4705,1251
20230705,103400,810825175,4710,4710,4715,4710,674
20230705,103300,807649945,4720,4710,4720,4710,394
20230705,103200,805790505,4720,4720,4720,4710,265
20230705,103100,804539815,4710,4715,4720,4710,503
20230705,103000,802168165,4715,4710,4715,4705,1616
20230705,102900,794557840,4715,4715,4715,4715,487
20230705,102800,792261635,4710,4705,4710,4705,1259
20230705,102700,786331805,4705,4705,4710,4705,276
20230705,102600,785031935,4705,4705,4705,4705,136
20230705,102500,784392055,4705,4710,4710,4705,265
20230705,102400,783144005,4705,4710,4710,4705,850
20230705,102300,779140615,4710,4710,4715,4710,13
20230705,102200,779079375,4715,4705,4715,4705,664
20230705,102100,775952025,4710,4710,4710,4705,28
20230705,102000,775820190,4710,4705,4710,4700,603
20230705,101900,772982160,4700,4705,4705,4700,251
20230705,101800,771801315,4700,4700,4705,4700,87
20230705,101700,771392180,4705,4700,4705,4700,287
20230705,101600,770041895,4705,4700,4705,4700,285
20230705,101500,768702385,4695,4705,4705,4695,68
20230705,101400,768382655,4705,4700,4705,4695,823
20230705,101300,764514605,4705,4705,4705,4700,674
20230705,101200,761346245,4700,4705,4705,4700,726
20230705,101100,757930510,4700,4705,4705,4700,273
20230705,101000,756646130,4700,4700,4700,4695,401
20230705,100900,754761435,4700,4695,4700,4695,1700
20230705,100800,746771535,4695,4700,4700,4690,762
20230705,100700,743192725,4695,4695,4695,4690,562
20230705,100600,740554180,4695,4690,4695,4690,572
20230705,100500,737869980,4690,4695,4695,4690,1132
20230705,100400,732555375,4695,4700,4700,4690,1072
20230705,100300,727522685,4700,4695,4700,4690,783
20230705,100200,723846540,4690,4695,4695,4690,77
20230705,100100,723485130,4695,4690,4695,4690,770
20230705,100000,719872850,4690,4695,4695,4690,212
20230705,095900,718877575,4690,4690,4690,4690,78
20230705,095800,718511755,4690,4690,4695,4690,411
20230705,095700,716583180,4690,4690,4695,4690,19
20230705,095600,716494055,4690,4685,4690,4685,365
20230705,095500,714782255,4685,4680,4690,4670,935
20230705,095400,710408510,4680,4685,4685,4680,438
20230705,095300,708357700,4690,4690,4700,4690,713
20230705,095200,705011740,4700,4690,4700,4690,813
20230705,095100,701198250,4695,4695,4695,4680,2467
20230705,095000,689633805,4700,4695,4700,4690,2039
20230705,094900,680062045,4685,4690,4695,4685,78
20230705,094800,679696525,4690,4675,4690,4675,718
20230705,094700,676333750,4680,4680,4680,4675,613
20230705,094600,673464925,4675,4680,4680,4670,575
20230705,094500,670775835,4680,4680,4680,4680,326
20230705,094400,669250155,4670,4670,4670,4670,302
20230705,094300,667839815,4665,4660,4665,4655,1178
20230705,094200,662351065,4660,4645,4660,4645,62450
20230705,094100,371958330,4640,4635,4640,4635,137
20230705,094000,371322675,4635,4640,4640,4635,466
20230705,093900,369160440,4640,4640,4645,4640,502
20230705,093800,366830025,4640,4640,4645,4640,1545
20230705,093700,359661215,4640,4640,4640,4640,2608
20230705,093600,347560095,4640,4640,4640,4640,66
20230705,093500,347253855,4640,4640,4640,4635,222
20230705,093400,346223875,4640,4625,4650,4625,2778
20230705,093300,333345540,4625,4645,4645,4625,1914
20230705,093200,324485765,4645,4650,4650,4635,524
20230705,093100,322054125,4650,4645,4650,4640,773
20230705,093000,318464965,4645,4625,4645,4625,3356
20230705,092900,302931765,4625,4620,4625,4620,269
20230705,092800,301687990,4625,4615,4625,4615,2686
20230705,092700,289286735,4610,4635,4635,4600,23255
20230705,092600,182123275,4635,4630,4635,4630,419
20230705,092500,180182235,4630,4635,4635,4630,4165
20230705,092400,160898280,4635,4640,4640,4635,1259
20230705,092300,155061180,4640,4645,4645,4640,1865
20230705,092200,146407515,4645,4655,4655,4645,5489
20230705,092100,120898370,4660,4660,4660,4660,199
20230705,092000,119971030,4660,4655,4660,4650,2051
20230705,091900,110423215,4655,4655,4655,4650,1243
20230705,091800,104642270,4650,4660,4660,4650,1364
20230705,091700,98293950,4660,4660,4660,4660,327
20230705,091600,96770130,4660,4660,4660,4660,122
20230705,091500,96201610,4655,4655,4660,4655,2852
20230705,091400,82920510,4655,4665,4665,4655,2247
20230705,091300,72460215,4655,4655,4665,4655,393
20230705,091200,70628830,4665,4665,4665,4655,757
20230705,091100,67101185,4665,4665,4670,4655,585
20230705,091000,64371900,4655,4670,4670,4655,1925
20230705,090900,55408085,4655,4655,4670,4650,1856
20230705,090800,46769140,4655,4670,4670,4655,365
20230705,090700,45067110,4675,4650,4675,4650,1007
20230705,090600,40374085,4650,4650,4650,4650,564
20230705,090500,37751485,4650,4660,4660,4650,915
20230705,090400,33492370,4685,4685,4685,4655,524
20230705,090300,31052820,4655,4690,4690,4655,514
20230705,090200,28652205,4685,4675,4690,4655,992
20230705,090100,24013255,4695,4650,4695,4650,16
20230705,090000,23938765,4650,4650,4740,4650,5126