KissMeData/080000/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,555255745,3850,3850,3850,3850,4457
20230704,193600,555255745,3850,3850,3850,3850,0
20230704,193500,555255745,3850,3850,3850,3850,0
20230704,193400,555255745,3850,3850,3850,3850,0
20230704,193300,555255745,3850,3850,3850,3850,0
20230704,193200,555255745,3850,3850,3850,3850,0
20230704,193100,555255745,3850,3850,3850,3850,0
20230704,193000,555255745,3850,3850,3850,3850,0
20230704,192900,555255745,3850,3850,3850,3850,0
20230704,192800,555255745,3850,3850,3850,3850,0
20230704,192700,555255745,3850,3850,3850,3850,0
20230704,192600,555255745,3850,3850,3850,3850,0
20230704,192500,555255745,3850,3850,3850,3850,0
20230704,192400,555255745,3850,3850,3850,3850,0
20230704,192300,555255745,3850,3850,3850,3850,0
20230704,192200,555255745,3850,3850,3850,3850,0
20230704,192100,555255745,3850,3850,3850,3850,0
20230704,192000,555255745,3850,3850,3850,3850,0
20230704,191900,555255745,3850,3850,3850,3850,0
20230704,191800,555255745,3850,3850,3850,3850,0
20230704,191700,555255745,3850,3850,3850,3850,0
20230704,191600,555255745,3850,3850,3850,3850,0
20230704,191500,555255745,3850,3850,3850,3850,0
20230704,191400,555255745,3850,3850,3850,3850,0
20230704,191300,555255745,3850,3850,3850,3850,0
20230704,191200,555255745,3850,3850,3850,3850,0
20230704,191100,555255745,3850,3850,3850,3850,0
20230704,191000,555255745,3850,3850,3850,3850,0
20230704,190900,555255745,3850,3850,3850,3850,0
20230704,190800,555255745,3850,3850,3850,3850,0
20230704,190700,555255745,3850,3850,3850,3850,4457
20230704,190600,555255745,3850,3850,3850,3850,0
20230704,190500,555255745,3850,3850,3850,3850,0
20230704,190400,555255745,3850,3850,3850,3850,0
20230704,190300,555255745,3850,3850,3850,3850,0
20230704,190200,555255745,3850,3850,3850,3850,0
20230704,190100,555255745,3850,3850,3850,3850,0
20230704,190000,555255745,3850,3850,3850,3850,0
20230704,185900,555255745,3850,3850,3850,3850,0
20230704,185800,555255745,3850,3850,3850,3850,0
20230704,185700,555255745,3850,3850,3850,3850,0
20230704,185600,555255745,3850,3850,3850,3850,0
20230704,185500,555255745,3850,3850,3850,3850,0
20230704,185400,555255745,3850,3850,3850,3850,0
20230704,185300,555255745,3850,3850,3850,3850,0
20230704,185200,555255745,3850,3850,3850,3850,0
20230704,185100,555255745,3850,3850,3850,3850,0
20230704,185000,555255745,3850,3850,3850,3850,0
20230704,184900,555255745,3850,3850,3850,3850,0
20230704,184800,555255745,3850,3850,3850,3850,0
20230704,184700,555255745,3850,3850,3850,3850,0
20230704,184600,555255745,3850,3850,3850,3850,0
20230704,184500,555255745,3850,3850,3850,3850,0
20230704,184400,555255745,3850,3850,3850,3850,0
20230704,184300,555255745,3850,3850,3850,3850,0
20230704,184200,555255745,3850,3850,3850,3850,0
20230704,184100,555255745,3850,3850,3850,3850,0
20230704,184000,555255745,3850,3850,3850,3850,0
20230704,183900,555255745,3850,3850,3850,3850,0
20230704,183800,555255745,3850,3850,3850,3850,0
20230704,183700,555255745,3850,3850,3850,3850,4457
20230704,183600,555255745,3850,3850,3850,3850,0
20230704,183500,555255745,3850,3850,3850,3850,0
20230704,183400,555255745,3850,3850,3850,3850,0
20230704,183300,555255745,3850,3850,3850,3850,0
20230704,183200,555255745,3850,3850,3850,3850,0
20230704,183100,555255745,3850,3850,3850,3850,0
20230704,183000,555255745,3850,3850,3850,3850,0
20230704,182900,555255745,3850,3850,3850,3850,0
20230704,182800,555255745,3850,3850,3850,3850,0
20230704,182700,555255745,3850,3850,3850,3850,0
20230704,182600,555255745,3850,3850,3850,3850,0
20230704,182500,555255745,3850,3850,3850,3850,0
20230704,182400,555255745,3850,3850,3850,3850,0
20230704,182300,555255745,3850,3850,3850,3850,0
20230704,182200,555255745,3850,3850,3850,3850,0
20230704,182100,555255745,3850,3850,3850,3850,0
20230704,182000,555255745,3850,3850,3850,3850,0
20230704,181900,555255745,3850,3850,3850,3850,0
20230704,181800,555255745,3850,3850,3850,3850,0
20230704,181700,555255745,3850,3850,3850,3850,0
20230704,181600,555255745,3850,3850,3850,3850,0
20230704,181500,555255745,3850,3850,3850,3850,0
20230704,181400,555255745,3850,3850,3850,3850,0
20230704,181300,555255745,3850,3850,3850,3850,0
20230704,181200,555255745,3850,3850,3850,3850,0
20230704,181100,555255745,3850,3850,3850,3850,0
20230704,181000,555255745,3850,3850,3850,3850,0
20230704,180900,555255745,3850,3850,3850,3850,0
20230704,180800,555255745,3850,3850,3850,3850,0
20230704,180700,555255745,3850,3850,3850,3850,4457
20230704,180600,555255745,3850,3850,3850,3850,0
20230704,180500,555255745,3850,3850,3850,3850,0
20230704,180400,555255745,3850,3850,3850,3850,0
20230704,180300,555255745,3850,3850,3850,3850,0
20230704,180200,555255745,3850,3850,3850,3850,0
20230704,180100,555255745,3850,3850,3850,3850,0
20230704,180000,555255745,3850,3850,3850,3850,0
20230704,175900,555255745,3850,3850,3850,3850,0
20230704,175800,555255745,3850,3850,3850,3850,0
20230704,175700,555255745,3850,3850,3850,3850,0
20230704,175600,555255745,3850,3850,3850,3850,0
20230704,175500,555255745,3850,3850,3850,3850,0
20230704,175400,555255745,3850,3850,3850,3850,0
20230704,175300,555255745,3850,3850,3850,3850,0
20230704,175200,555255745,3850,3850,3850,3850,0
20230704,175100,555255745,3850,3850,3850,3850,0
20230704,175000,555255745,3850,3850,3850,3850,0
20230704,174900,555255745,3850,3850,3850,3850,0
20230704,174800,555255745,3850,3850,3850,3850,0
20230704,174700,555255745,3850,3850,3850,3850,0
20230704,174600,555255745,3850,3850,3850,3850,0
20230704,174500,555255745,3850,3850,3850,3850,0
20230704,174400,555255745,3850,3850,3850,3850,0
20230704,174300,555255745,3850,3850,3850,3850,0
20230704,174200,555255745,3850,3850,3850,3850,0
20230704,174100,555255745,3850,3850,3850,3850,0
20230704,174000,555255745,3850,3850,3850,3850,0
20230704,173900,555255745,3850,3850,3850,3850,0
20230704,173800,555255745,3850,3850,3850,3850,0
20230704,173700,555255745,3850,3850,3850,3850,4457
20230704,173600,555255745,3850,3850,3850,3850,0
20230704,173500,555255745,3850,3850,3850,3850,0
20230704,173400,555255745,3850,3850,3850,3850,0
20230704,173300,555255745,3850,3850,3850,3850,0
20230704,173200,555255745,3850,3850,3850,3850,0
20230704,173100,555255745,3850,3850,3850,3850,0
20230704,173000,555255745,3850,3850,3850,3850,0
20230704,172900,555255745,3850,3850,3850,3850,0
20230704,172800,555255745,3850,3850,3850,3850,0
20230704,172700,555255745,3850,3850,3850,3850,0
20230704,172600,555255745,3850,3850,3850,3850,0
20230704,172500,555255745,3850,3850,3850,3850,0
20230704,172400,555255745,3850,3850,3850,3850,0
20230704,172300,555255745,3850,3850,3850,3850,0
20230704,172200,555255745,3850,3850,3850,3850,0
20230704,172100,555255745,3850,3850,3850,3850,0
20230704,172000,555255745,3850,3850,3850,3850,0
20230704,171900,555255745,3850,3850,3850,3850,0
20230704,171800,555255745,3850,3850,3850,3850,0
20230704,171700,555255745,3850,3850,3850,3850,0
20230704,171600,555255745,3850,3850,3850,3850,0
20230704,171500,555255745,3850,3850,3850,3850,0
20230704,171400,555255745,3850,3850,3850,3850,0
20230704,171300,555255745,3850,3850,3850,3850,0
20230704,171200,555255745,3850,3850,3850,3850,0
20230704,171100,555255745,3850,3850,3850,3850,0
20230704,171000,555255745,3850,3850,3850,3850,0
20230704,170900,555255745,3850,3850,3850,3850,0
20230704,170800,555255745,3850,3850,3850,3850,0
20230704,170700,555255745,3850,3850,3850,3850,4457
20230704,170600,555255745,3850,3850,3850,3850,0
20230704,170500,555255745,3850,3850,3850,3850,0
20230704,170400,555255745,3850,3850,3850,3850,0
20230704,170300,555255745,3850,3850,3850,3850,0
20230704,170200,555255745,3850,3850,3850,3850,0
20230704,170100,555255745,3850,3850,3850,3850,0
20230704,170000,555255745,3850,3850,3850,3850,0
20230704,165900,555255745,3850,3850,3850,3850,0
20230704,165800,555255745,3850,3850,3850,3850,0
20230704,165700,555255745,3850,3850,3850,3850,0
20230704,165600,555255745,3850,3850,3850,3850,0
20230704,165500,555255745,3850,3850,3850,3850,0
20230704,165400,555255745,3850,3850,3850,3850,0
20230704,165300,555255745,3850,3850,3850,3850,0
20230704,165200,555255745,3850,3850,3850,3850,0
20230704,165100,555255745,3850,3850,3850,3850,0
20230704,165000,555255745,3850,3850,3850,3850,0
20230704,164900,555255745,3850,3850,3850,3850,0
20230704,164800,555255745,3850,3850,3850,3850,0
20230704,164700,555255745,3850,3850,3850,3850,0
20230704,164600,555255745,3850,3850,3850,3850,0
20230704,164500,555255745,3850,3850,3850,3850,0
20230704,164400,555255745,3850,3850,3850,3850,0
20230704,164300,555255745,3850,3850,3850,3850,0
20230704,164200,555255745,3850,3850,3850,3850,0
20230704,164100,555255745,3850,3850,3850,3850,0
20230704,164000,555255745,3850,3850,3850,3850,0
20230704,163900,555255745,3850,3850,3850,3850,0
20230704,163800,555255745,3850,3850,3850,3850,0
20230704,163700,555255745,3850,3850,3850,3850,4457
20230704,163600,555255745,3850,3850,3850,3850,0
20230704,163500,555255745,3850,3850,3850,3850,0
20230704,163400,555255745,3850,3850,3850,3850,0
20230704,163300,555255745,3850,3850,3850,3850,0
20230704,163200,555255745,3850,3850,3850,3850,0
20230704,163100,555255745,3850,3850,3850,3850,0
20230704,163000,555255745,3850,3850,3850,3850,0
20230704,162900,555255745,3850,3850,3850,3850,0
20230704,162800,555255745,3850,3850,3850,3850,0
20230704,162700,555255745,3850,3850,3850,3850,0
20230704,162600,555255745,3850,3850,3850,3850,0
20230704,162500,555255745,3850,3850,3850,3850,0
20230704,162400,555255745,3850,3850,3850,3850,0
20230704,162300,555255745,3850,3850,3850,3850,0
20230704,162200,555255745,3850,3850,3850,3850,0
20230704,162100,555255745,3850,3850,3850,3850,0
20230704,162000,555255745,3850,3850,3850,3850,0
20230704,161900,555255745,3850,3850,3850,3850,0
20230704,161800,555255745,3850,3850,3850,3850,0
20230704,161700,555255745,3850,3850,3850,3850,0
20230704,161600,555255745,3850,3850,3850,3850,0
20230704,161500,555255745,3850,3850,3850,3850,0
20230704,161400,555255745,3850,3850,3850,3850,0
20230704,161300,555255745,3850,3850,3850,3850,0
20230704,161200,555255745,3850,3850,3850,3850,0
20230704,161100,555255745,3850,3850,3850,3850,0
20230704,161000,555255745,3850,3850,3850,3850,0
20230704,160900,555255745,3850,3850,3850,3850,0
20230704,160800,555255745,3850,3850,3850,3850,0
20230704,160700,555255745,3850,3850,3850,3850,4457
20230704,160600,555255745,3850,3850,3850,3850,0
20230704,160500,555255745,3850,3850,3850,3850,0
20230704,160400,555255745,3850,3850,3850,3850,0
20230704,160300,555255745,3850,3850,3850,3850,0
20230704,160200,555255745,3850,3850,3850,3850,0
20230704,160100,555255745,3850,3850,3850,3850,0
20230704,160000,555255745,3850,3850,3850,3850,0
20230704,155900,555255745,3850,3850,3850,3850,0
20230704,155800,555255745,3850,3850,3850,3850,0
20230704,155700,555255745,3850,3850,3850,3850,0
20230704,155600,555255745,3850,3850,3850,3850,0
20230704,155500,555255745,3850,3850,3850,3850,0
20230704,155400,555255745,3850,3850,3850,3850,0
20230704,155300,555255745,3850,3850,3850,3850,0
20230704,155200,555255745,3850,3850,3850,3850,0
20230704,155100,555255745,3850,3850,3850,3850,0
20230704,155000,555255745,3850,3850,3850,3850,0
20230704,154900,555255745,3850,3850,3850,3850,0
20230704,154800,555255745,3850,3850,3850,3850,0
20230704,154700,555255745,3850,3850,3850,3850,0
20230704,154600,555255745,3850,3850,3850,3850,0
20230704,154500,555255745,3850,3850,3850,3850,0
20230704,154400,555255745,3850,3850,3850,3850,0
20230704,154300,555255745,3850,3850,3850,3850,0
20230704,154200,555255745,3850,3850,3850,3850,0
20230704,154100,555255745,3850,3850,3850,3850,0
20230704,154000,555255745,3850,3850,3850,3850,0
20230704,153900,555255745,3850,3850,3850,3850,0
20230704,153800,555255745,3850,3850,3850,3850,0
20230704,153700,555255745,3850,3850,3850,3850,4457
20230704,153600,555255745,3850,3850,3850,3850,0
20230704,153500,555255745,3850,3850,3850,3850,0
20230704,153400,555255745,3850,3850,3850,3850,0
20230704,153300,555255745,3850,3850,3850,3850,0
20230704,153200,555255745,3850,3850,3850,3850,0
20230704,153100,555255745,3850,3850,3850,3850,0
20230704,153000,555255745,3850,3850,3850,3850,4457
20230704,152900,538096295,3845,3845,3845,3845,0
20230704,152800,538096295,3845,3845,3845,3845,0
20230704,152700,538096295,3845,3845,3845,3845,0
20230704,152600,538096295,3845,3845,3845,3845,0
20230704,152500,538096295,3845,3845,3845,3845,0
20230704,152400,538096295,3845,3845,3845,3845,0
20230704,152300,538096295,3845,3845,3845,3845,0
20230704,152200,538096295,3845,3845,3845,3845,0
20230704,152100,538096295,3845,3845,3845,3845,0
20230704,152000,538096295,3845,3845,3845,3845,0
20230704,151900,538096295,3845,3870,3870,3845,2541
20230704,151800,528290310,3870,3865,3870,3865,7
20230704,151700,528263245,3860,3860,3860,3860,10
20230704,151600,528224645,3865,3860,3865,3860,166
20230704,151500,527583140,3865,3865,3865,3860,941
20230704,151400,523946210,3865,3855,3865,3850,2765
20230704,151300,513283170,3855,3855,3855,3855,154
20230704,151200,512689500,3855,3850,3855,3850,185
20230704,151100,511976335,3855,3850,3855,3850,222
20230704,151000,511121135,3855,3850,3855,3850,36
20230704,150900,510982450,3850,3855,3855,3850,327
20230704,150800,509721900,3855,3855,3855,3855,11
20230704,150700,509679495,3860,3850,3860,3850,300
20230704,150600,508522915,3850,3855,3855,3850,477
20230704,150500,506684085,3855,3850,3855,3850,304
20230704,150400,505512205,3850,3850,3850,3850,31
20230704,150300,505392855,3850,3850,3850,3850,39
20230704,150200,505242705,3850,3850,3850,3850,11
20230704,150100,505200355,3850,3855,3855,3850,1345
20230704,150000,500015435,3855,3850,3855,3850,59
20230704,145900,499788035,3855,3855,3855,3855,29
20230704,145800,499676240,3855,3855,3855,3845,3
20230704,145700,499664685,3845,3845,3845,3845,0
20230704,145600,499664685,3845,3845,3845,3845,20
20230704,145500,499587785,3855,3855,3855,3855,1
20230704,145400,499583930,3855,3855,3855,3855,0
20230704,145300,499583930,3855,3855,3855,3855,25
20230704,145200,499487555,3855,3845,3855,3845,63
20230704,145100,499244820,3855,3855,3855,3855,50
20230704,145000,499052070,3855,3850,3855,3845,234
20230704,144900,498150030,3855,3860,3860,3855,45
20230704,144800,497976550,3855,3855,3860,3855,33
20230704,144700,497849330,3855,3855,3855,3855,701
20230704,144600,495146975,3855,3855,3855,3855,278
20230704,144500,494075285,3855,3850,3855,3840,357
20230704,144400,492700380,3850,3860,3860,3850,521
20230704,144300,490694330,3860,3860,3860,3860,119
20230704,144200,490234990,3860,3860,3860,3860,0
20230704,144100,490234990,3860,3860,3860,3860,50
20230704,144000,490041990,3860,3860,3860,3860,0
20230704,143900,490041990,3860,3860,3860,3860,278
20230704,143800,488968910,3860,3860,3860,3860,0
20230704,143700,488968910,3860,3855,3860,3855,376
20230704,143600,487518730,3860,3860,3860,3860,32
20230704,143500,487395210,3860,3860,3860,3860,0
20230704,143400,487395210,3860,3860,3860,3860,0
20230704,143300,487395210,3860,3860,3860,3860,0
20230704,143200,487395210,3860,3860,3860,3860,0
20230704,143100,487395210,3860,3860,3860,3860,10
20230704,143000,487356610,3850,3850,3850,3850,12
20230704,142900,487310410,3850,3850,3850,3850,0
20230704,142800,487310410,3850,3850,3850,3850,355
20230704,142700,485943660,3840,3840,3840,3840,1128
20230704,142600,481612140,3850,3850,3850,3850,100
20230704,142500,481227140,3850,3850,3850,3850,10
20230704,142400,481188640,3850,3850,3850,3850,10
20230704,142300,481150140,3830,3830,3830,3830,0
20230704,142200,481150140,3830,3830,3830,3830,0
20230704,142100,481150140,3830,3850,3855,3830,4504
20230704,142000,463891055,3850,3850,3850,3850,5
20230704,141900,463871805,3850,3850,3850,3850,0
20230704,141800,463871805,3850,3845,3850,3845,26
20230704,141700,463771785,3850,3850,3850,3850,0
20230704,141600,463771785,3850,3850,3850,3850,0
20230704,141500,463771785,3850,3850,3850,3850,0
20230704,141400,463771785,3850,3850,3850,3850,0
20230704,141300,463771785,3850,3850,3850,3850,11
20230704,141200,463729435,3850,3850,3850,3850,367
20230704,141100,462316485,3850,3855,3860,3850,12
20230704,141000,462270270,3860,3860,3860,3860,0
20230704,140900,462270270,3860,3855,3860,3855,3
20230704,140800,462258700,3850,3855,3855,3850,103
20230704,140700,461861650,3850,3850,3850,3850,40
20230704,140600,461707650,3845,3845,3845,3845,236
20230704,140500,460800230,3850,3850,3850,3850,74
20230704,140400,460515330,3850,3850,3850,3850,0
20230704,140300,460515330,3850,3850,3850,3850,0
20230704,140200,460515330,3850,3850,3850,3850,27
20230704,140100,460411380,3850,3850,3850,3850,200
20230704,140000,459641380,3850,3850,3850,3850,3
20230704,135900,459629830,3860,3860,3860,3860,76
20230704,135800,459336470,3850,3860,3860,3850,2
20230704,135700,459328760,3850,3850,3850,3850,1
20230704,135600,459324910,3850,3850,3850,3850,21
20230704,135500,459244060,3850,3855,3855,3850,386
20230704,135400,457757830,3855,3850,3855,3850,175
20230704,135300,457083210,3855,3855,3855,3855,0
20230704,135200,457083210,3855,3850,3855,3850,396
20230704,135100,455558305,3850,3845,3850,3845,1052
20230704,135000,451509365,3845,3845,3845,3845,1
20230704,134900,451505520,3850,3845,3850,3845,501
20230704,134800,449576675,3850,3845,3850,3845,74
20230704,134700,449292135,3845,3845,3845,3845,1
20230704,134600,449288290,3845,3845,3845,3845,1
20230704,134500,449284445,3845,3845,3845,3845,1
20230704,134400,449280600,3845,3845,3845,3835,61
20230704,134300,449046175,3835,3835,3835,3835,1
20230704,134200,449042340,3835,3835,3835,3835,0
20230704,134100,449042340,3835,3835,3835,3835,1
20230704,134000,449038505,3835,3835,3835,3835,1
20230704,133900,449034670,3845,3835,3845,3830,657
20230704,133800,446517550,3835,3835,3835,3835,11
20230704,133700,446475365,3835,3835,3835,3835,10
20230704,133600,446437015,3835,3835,3835,3835,1
20230704,133500,446433180,3835,3845,3845,3835,4
20230704,133400,446417810,3845,3845,3845,3845,1
20230704,133300,446413965,3845,3845,3845,3845,1
20230704,133200,446410120,3850,3835,3850,3835,2
20230704,133100,446402435,3850,3850,3850,3850,1
20230704,133000,446398585,3835,3835,3835,3830,21
20230704,132900,446318060,3850,3830,3850,3830,2
20230704,132800,446310380,3830,3840,3840,3830,18
20230704,132700,446241270,3835,3835,3835,3830,963
20230704,132600,442549835,3835,3835,3835,3835,0
20230704,132500,442549835,3835,3835,3835,3835,100
20230704,132400,442166335,3835,3835,3835,3835,1
20230704,132300,442162500,3835,3835,3835,3835,1
20230704,132200,442158665,3835,3835,3835,3835,1
20230704,132100,442154830,3850,3840,3850,3840,3
20230704,132000,442143295,3835,3835,3835,3835,0
20230704,131900,442143295,3835,3835,3835,3835,1
20230704,131800,442139460,3835,3835,3845,3835,51
20230704,131700,441943865,3840,3840,3840,3840,1
20230704,131600,441940025,3835,3835,3835,3835,1
20230704,131500,441936190,3850,3850,3850,3850,2
20230704,131400,441928490,3835,3840,3840,3835,6
20230704,131300,441905455,3840,3840,3840,3840,1
20230704,131200,441901615,3850,3850,3850,3840,3
20230704,131100,441890075,3840,3840,3840,3840,1
20230704,131000,441886235,3840,3840,3840,3840,1
20230704,130900,441882395,3840,3840,3840,3840,1
20230704,130800,441878555,3840,3840,3840,3840,1
20230704,130700,441874715,3840,3845,3845,3840,51
20230704,130600,441678625,3840,3840,3840,3840,1
20230704,130500,441674785,3845,3840,3845,3840,49
20230704,130400,441486495,3840,3845,3845,3840,612
20230704,130300,439136385,3845,3845,3845,3845,12
20230704,130200,439090245,3845,3850,3850,3845,36
20230704,130100,438951820,3845,3845,3845,3845,30
20230704,130000,438836470,3845,3845,3845,3845,8
20230704,125900,438805710,3845,3845,3845,3845,10
20230704,125800,438767260,3845,3850,3850,3845,41
20230704,125700,438609510,3850,3850,3850,3850,1
20230704,125600,438605660,3845,3845,3845,3845,0
20230704,125500,438605660,3845,3850,3850,3845,122
20230704,125400,438136145,3850,3850,3850,3850,0
20230704,125300,438136145,3850,3850,3850,3850,20
20230704,125200,438059145,3850,3850,3850,3850,0
20230704,125100,438059145,3850,3850,3850,3850,0
20230704,125000,438059145,3850,3850,3850,3850,0
20230704,124900,438059145,3850,3855,3855,3850,51
20230704,124800,437862790,3845,3845,3845,3845,13
20230704,124700,437812805,3845,3845,3850,3845,313
20230704,124600,436607820,3850,3850,3850,3845,41
20230704,124500,436449975,3850,3850,3850,3850,9
20230704,124400,436415325,3850,3850,3850,3850,1
20230704,124300,436411475,3850,3850,3850,3850,0
20230704,124200,436411475,3850,3850,3850,3850,0
20230704,124100,436411475,3850,3850,3850,3850,5
20230704,124000,436392225,3850,3850,3850,3850,0
20230704,123900,436392225,3850,3850,3850,3850,0
20230704,123800,436392225,3850,3850,3850,3850,10
20230704,123700,436353725,3840,3840,3840,3840,1
20230704,123600,436349885,3840,3840,3840,3840,1
20230704,123500,436346045,3840,3845,3845,3840,6
20230704,123400,436322980,3845,3845,3845,3845,45
20230704,123300,436149955,3845,3845,3845,3845,5
20230704,123200,436130730,3840,3840,3840,3840,0
20230704,123100,436130730,3840,3840,3840,3840,0
20230704,123000,436130730,3840,3840,3840,3840,5
20230704,122900,436111530,3845,3845,3845,3845,7
20230704,122800,436084615,3840,3840,3840,3840,0
20230704,122700,436084615,3840,3840,3840,3840,1
20230704,122600,436080775,3845,3845,3845,3845,0
20230704,122500,436080775,3845,3845,3845,3845,0
20230704,122400,436080775,3845,3845,3845,3845,300
20230704,122300,434927275,3845,3845,3845,3845,0
20230704,122200,434927275,3845,3845,3845,3845,0
20230704,122100,434927275,3845,3845,3845,3845,0
20230704,122000,434927275,3845,3845,3845,3845,0
20230704,121900,434927275,3845,3845,3845,3845,30
20230704,121800,434811925,3845,3845,3845,3845,48
20230704,121700,434627365,3845,3825,3845,3825,170
20230704,121600,433975115,3825,3830,3830,3825,2000
20230704,121500,426320115,3845,3845,3845,3845,1
20230704,121400,426316270,3830,3830,3830,3830,26
20230704,121300,426216690,3830,3830,3830,3830,0
20230704,121200,426216690,3830,3830,3830,3830,0
20230704,121100,426216690,3830,3830,3830,3830,1500
20230704,121000,420471690,3830,3830,3830,3830,6
20230704,120900,420448710,3845,3845,3845,3845,0
20230704,120800,420448710,3845,3845,3845,3845,1
20230704,120700,420444865,3830,3840,3845,3830,5
20230704,120600,420425670,3835,3835,3835,3835,0
20230704,120500,420425670,3835,3835,3835,3835,300
20230704,120400,419275170,3835,3835,3835,3835,0
20230704,120300,419275170,3835,3845,3845,3835,1593
20230704,120200,413166000,3845,3845,3845,3845,1
20230704,120100,413162155,3830,3830,3830,3830,0
20230704,120000,413162155,3830,3830,3830,3830,16
20230704,115900,413100875,3840,3850,3850,3825,1746
20230704,115800,406409030,3850,3850,3850,3850,5
20230704,115700,406389780,3840,3840,3840,3840,0
20230704,115600,406389780,3840,3840,3840,3840,0
20230704,115500,406389780,3840,3840,3840,3840,0
20230704,115400,406389780,3840,3840,3840,3840,1450
20230704,115300,400821780,3840,3840,3840,3840,200
20230704,115200,400053780,3840,3840,3840,3840,0
20230704,115100,400053780,3840,3840,3840,3840,10
20230704,115000,400015380,3850,3850,3850,3850,20
20230704,114900,399938380,3850,3850,3850,3850,10
20230704,114800,399899880,3850,3850,3850,3850,47
20230704,114700,399718930,3850,3850,3850,3850,0
20230704,114600,399718930,3850,3850,3850,3850,0
20230704,114500,399718930,3850,3850,3850,3850,0
20230704,114400,399718930,3850,3850,3850,3850,0
20230704,114300,399718930,3850,3850,3850,3850,0
20230704,114200,399718930,3850,3850,3850,3850,85
20230704,114100,399391680,3850,3850,3850,3850,1
20230704,114000,399387830,3850,3850,3850,3850,396
20230704,113900,397863230,3850,3850,3850,3850,5
20230704,113800,397843980,3840,3840,3840,3840,0
20230704,113700,397843980,3840,3840,3840,3840,200
20230704,113600,397075980,3840,3845,3845,3840,117
20230704,113500,396626595,3845,3845,3845,3845,56
20230704,113400,396411275,3845,3845,3845,3845,100
20230704,113300,396026775,3850,3845,3850,3845,59
20230704,113200,395799900,3845,3845,3845,3845,100
20230704,113100,395415400,3855,3855,3855,3855,0
20230704,113000,395415400,3855,3855,3855,3855,0
20230704,112900,395415400,3855,3855,3855,3855,0
20230704,112800,395415400,3855,3855,3855,3855,0
20230704,112700,395415400,3855,3855,3855,3855,2
20230704,112600,395407690,3855,3855,3855,3855,2
20230704,112500,395399980,3840,3840,3840,3840,0
20230704,112400,395399980,3840,3840,3840,3840,0
20230704,112300,395399980,3840,3845,3845,3840,6
20230704,112200,395376930,3850,3850,3850,3850,0
20230704,112100,395376930,3850,3850,3850,3850,0
20230704,112000,395376930,3850,3850,3850,3850,0
20230704,111900,395376930,3850,3850,3850,3850,4
20230704,111800,395361530,3855,3855,3855,3855,1
20230704,111700,395357675,3835,3835,3835,3835,0
20230704,111600,395357675,3835,3835,3835,3835,0
20230704,111500,395357675,3835,3845,3845,3835,650
20230704,111400,392863100,3855,3855,3855,3855,0
20230704,111300,392863100,3855,3845,3855,3845,707
20230704,111200,390141210,3845,3850,3850,3845,242
20230704,111100,389209535,3850,3850,3850,3850,4
20230704,111000,389194135,3850,3855,3855,3850,109
20230704,110900,388773985,3850,3850,3850,3850,0
20230704,110800,388773985,3850,3850,3850,3850,0
20230704,110700,388773985,3850,3850,3850,3850,403
20230704,110600,387222435,3850,3850,3850,3850,1
20230704,110500,387218585,3835,3835,3835,3835,0
20230704,110400,387218585,3835,3835,3835,3835,1800
20230704,110300,380315585,3835,3835,3835,3835,100
20230704,110200,379932085,3850,3850,3850,3850,1
20230704,110100,379928235,3830,3830,3830,3830,0
20230704,110000,379928235,3830,3830,3830,3830,16
20230704,105900,379866955,3835,3840,3840,3835,27
20230704,105800,379763390,3850,3850,3850,3850,3
20230704,105700,379751840,3850,3850,3850,3850,0
20230704,105600,379751840,3850,3850,3850,3850,1
20230704,105500,379747990,3850,3850,3850,3850,7
20230704,105400,379721040,3850,3850,3850,3850,10
20230704,105300,379682540,3855,3855,3855,3855,1
20230704,105200,379678685,3830,3850,3850,3830,460
20230704,105100,377912885,3850,3855,3855,3850,500
20230704,105000,375987385,3855,3840,3855,3840,1487
20230704,104900,370263590,3830,3830,3830,3830,7
20230704,104800,370236780,3830,3830,3830,3830,0
20230704,104700,370236780,3830,3830,3830,3830,26
20230704,104600,370137200,3840,3840,3840,3840,0
20230704,104500,370137200,3840,3840,3840,3840,3
20230704,104400,370125680,3840,3830,3840,3830,101
20230704,104300,369738840,3825,3825,3825,3825,100
20230704,104200,369356340,3830,3825,3830,3820,97
20230704,104100,368984855,3820,3825,3830,3820,327
20230704,104000,367735255,3820,3835,3835,3820,1436
20230704,103900,362249615,3830,3830,3830,3830,10
20230704,103800,362211315,3845,3845,3845,3845,2050
20230704,103700,354329065,3850,3840,3850,3840,807
20230704,103600,351226155,3840,3820,3840,3820,5591
20230704,103500,329793035,3810,3810,3815,3810,2194
20230704,103400,321432815,3810,3810,3810,3810,215
20230704,103300,320613665,3810,3810,3810,3810,6
20230704,103200,320590805,3815,3840,3840,3810,8454
20230704,103100,288330450,3840,3840,3840,3840,25
20230704,103000,288234450,3820,3835,3835,3820,1619
20230704,102900,282048535,3840,3830,3840,3830,2168
20230704,102800,273724465,3825,3820,3825,3820,83
20230704,102700,273407010,3820,3820,3820,3820,10
20230704,102600,273368810,3815,3815,3815,3815,1293
20230704,102500,268436015,3815,3815,3815,3815,120
20230704,102400,267978215,3815,3815,3815,3815,120
20230704,102300,267520415,3815,3810,3815,3810,551
20230704,102200,265420150,3810,3830,3830,3810,3389
20230704,102100,252490580,3830,3830,3830,3830,3
20230704,102000,252479090,3830,3830,3830,3830,7
20230704,101900,252452280,3830,3830,3830,3830,0
20230704,101800,252452280,3830,3825,3830,3825,668
20230704,101700,249897145,3825,3825,3825,3825,486
20230704,101600,248038195,3825,3830,3830,3825,13
20230704,101500,247988465,3830,3830,3830,3830,1046
20230704,101400,243982285,3835,3840,3840,3835,10
20230704,101300,243943915,3840,3835,3840,3835,31
20230704,101200,243824925,3840,3845,3845,3840,638
20230704,101100,241374980,3840,3840,3840,3840,27
20230704,101000,241271300,3845,3845,3845,3845,65
20230704,100900,241021375,3845,3845,3845,3845,0
20230704,100800,241021375,3845,3845,3845,3845,0
20230704,100700,241021375,3845,3845,3845,3830,293
20230704,100600,239898140,3845,3845,3845,3845,1
20230704,100500,239894295,3835,3835,3835,3835,2057
20230704,100400,232005700,3825,3835,3835,3825,13
20230704,100300,231955945,3825,3835,3835,3825,877
20230704,100200,228598165,3835,3835,3835,3830,737
20230704,100100,225773140,3835,3845,3845,3835,11
20230704,100000,225730945,3835,3835,3835,3835,23
20230704,095900,225642740,3840,3840,3840,3840,0
20230704,095800,225642740,3840,3840,3840,3840,11
20230704,095700,225600500,3835,3835,3835,3835,50
20230704,095600,225408750,3835,3840,3840,3830,3763
20230704,095500,210973495,3845,3850,3850,3845,1242
20230704,095400,206195445,3850,3850,3850,3850,10
20230704,095300,206156945,3855,3855,3855,3855,1
20230704,095200,206153090,3855,3855,3855,3855,529
20230704,095100,204113795,3860,3855,3860,3855,750
20230704,095000,201218995,3855,3860,3860,3855,18
20230704,094900,201149590,3860,3855,3865,3855,481
20230704,094800,199294305,3860,3850,3860,3850,240
20230704,094700,198370295,3850,3850,3850,3850,8
20230704,094600,198339495,3850,3855,3855,3845,1306
20230704,094500,193315895,3855,3850,3855,3850,103
20230704,094400,192919335,3850,3845,3850,3845,510
20230704,094300,190955860,3850,3850,3850,3845,414
20230704,094200,189361975,3850,3865,3865,3850,604
20230704,094100,187029865,3865,3850,3870,3850,1675
20230704,094000,180559620,3855,3860,3860,3855,37
20230704,093900,180416820,3860,3860,3860,3855,25
20230704,093800,180320330,3860,3860,3865,3860,446
20230704,093700,178598750,3865,3860,3865,3860,105
20230704,093600,178193370,3865,3855,3865,3845,1998
20230704,093500,170489640,3855,3840,3855,3840,432
20230704,093400,168828815,3845,3850,3855,3840,643
20230704,093300,166356370,3845,3845,3855,3845,243
20230704,093200,165421495,3840,3840,3845,3835,257
20230704,093100,164435015,3835,3835,3835,3830,965
20230704,093000,160738320,3840,3860,3860,3840,8374
20230704,092900,128497015,3860,3870,3870,3860,2044
20230704,092800,120596060,3870,3880,3880,3870,3119
20230704,092700,108509610,3880,3880,3880,3880,4
20230704,092600,108494090,3880,3880,3880,3880,36
20230704,092500,108354410,3880,3880,3885,3875,1090
20230704,092400,104125210,3880,3885,3885,3880,83
20230704,092300,103803165,3880,3885,3885,3880,8
20230704,092200,103772115,3885,3890,3890,3880,1460
20230704,092100,98097260,3885,3895,3895,3885,511
20230704,092000,96109765,3890,3895,3905,3890,698
20230704,091900,93390960,3890,3880,3890,3880,1156
20230704,091800,88897270,3880,3885,3890,3880,381
20230704,091700,87416920,3890,3895,3895,3890,538
20230704,091600,85322820,3900,3910,3910,3895,6756
20230704,091500,58913855,3910,3920,3920,3910,376
20230704,091400,57443035,3915,3915,3920,3910,1309
20230704,091300,52317800,3915,3915,3925,3910,1122
20230704,091200,47925150,3915,3910,3915,3910,438
20230704,091100,46212535,3915,3905,3915,3900,73
20230704,091000,45927130,3900,3910,3910,3900,4
20230704,090900,45911510,3900,3905,3915,3900,214
20230704,090800,45075850,3905,3915,3925,3905,2000
20230704,090700,37241910,3920,3880,3920,3880,1000
20230704,090600,33339345,3880,3880,3880,3875,1443
20230704,090500,27740570,3885,3890,3895,3885,711
20230704,090400,24974920,3890,3890,3890,3890,321
20230704,090300,23726230,3895,3875,3900,3875,310
20230704,090200,22521575,3885,3880,3890,3875,787
20230704,090100,19467030,3875,3895,3895,3875,190
20230704,090000,18728565,3890,3875,3890,3875,4833