KissMeData/080220/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194100,3615449970,4770,4770,4770,4770,11560
20230706,194000,3615449970,4770,4770,4770,4770,0
20230706,193900,3615449970,4770,4770,4770,4770,0
20230706,193800,3615449970,4770,4770,4770,4770,0
20230706,193700,3615449970,4770,4770,4770,4770,0
20230706,193600,3615449970,4770,4770,4770,4770,0
20230706,193500,3615449970,4770,4770,4770,4770,0
20230706,193400,3615449970,4770,4770,4770,4770,0
20230706,193300,3615449970,4770,4770,4770,4770,0
20230706,193200,3615449970,4770,4770,4770,4770,0
20230706,193100,3615449970,4770,4770,4770,4770,0
20230706,193000,3615449970,4770,4770,4770,4770,0
20230706,192900,3615449970,4770,4770,4770,4770,0
20230706,192800,3615449970,4770,4770,4770,4770,0
20230706,192700,3615449970,4770,4770,4770,4770,0
20230706,192600,3615449970,4770,4770,4770,4770,0
20230706,192500,3615449970,4770,4770,4770,4770,0
20230706,192400,3615449970,4770,4770,4770,4770,0
20230706,192300,3615449970,4770,4770,4770,4770,0
20230706,192200,3615449970,4770,4770,4770,4770,0
20230706,192100,3615449970,4770,4770,4770,4770,0
20230706,192000,3615449970,4770,4770,4770,4770,0
20230706,191900,3615449970,4770,4770,4770,4770,0
20230706,191800,3615449970,4770,4770,4770,4770,0
20230706,191700,3615449970,4770,4770,4770,4770,0
20230706,191600,3615449970,4770,4770,4770,4770,0
20230706,191500,3615449970,4770,4770,4770,4770,0
20230706,191400,3615449970,4770,4770,4770,4770,0
20230706,191300,3615449970,4770,4770,4770,4770,0
20230706,191200,3615449970,4770,4770,4770,4770,0
20230706,191100,3615449970,4770,4770,4770,4770,11560
20230706,191000,3615449970,4770,4770,4770,4770,0
20230706,190900,3615449970,4770,4770,4770,4770,0
20230706,190800,3615449970,4770,4770,4770,4770,0
20230706,190700,3615449970,4770,4770,4770,4770,0
20230706,190600,3615449970,4770,4770,4770,4770,0
20230706,190500,3615449970,4770,4770,4770,4770,0
20230706,190400,3615449970,4770,4770,4770,4770,0
20230706,190300,3615449970,4770,4770,4770,4770,0
20230706,190200,3615449970,4770,4770,4770,4770,0
20230706,190100,3615449970,4770,4770,4770,4770,0
20230706,190000,3615449970,4770,4770,4770,4770,0
20230706,185900,3615449970,4770,4770,4770,4770,0
20230706,185800,3615449970,4770,4770,4770,4770,0
20230706,185700,3615449970,4770,4770,4770,4770,0
20230706,185600,3615449970,4770,4770,4770,4770,0
20230706,185500,3615449970,4770,4770,4770,4770,0
20230706,185400,3615449970,4770,4770,4770,4770,0
20230706,185300,3615449970,4770,4770,4770,4770,0
20230706,185200,3615449970,4770,4770,4770,4770,0
20230706,185100,3615449970,4770,4770,4770,4770,0
20230706,185000,3615449970,4770,4770,4770,4770,0
20230706,184900,3615449970,4770,4770,4770,4770,0
20230706,184800,3615449970,4770,4770,4770,4770,0
20230706,184700,3615449970,4770,4770,4770,4770,0
20230706,184600,3615449970,4770,4770,4770,4770,0
20230706,184500,3615449970,4770,4770,4770,4770,0
20230706,184400,3615449970,4770,4770,4770,4770,0
20230706,184300,3615449970,4770,4770,4770,4770,0
20230706,184200,3615449970,4770,4770,4770,4770,0
20230706,184100,3615449970,4770,4770,4770,4770,11560
20230706,184000,3615449970,4770,4770,4770,4770,0
20230706,183900,3615449970,4770,4770,4770,4770,0
20230706,183800,3615449970,4770,4770,4770,4770,0
20230706,183700,3615449970,4770,4770,4770,4770,0
20230706,183600,3615449970,4770,4770,4770,4770,0
20230706,183500,3615449970,4770,4770,4770,4770,0
20230706,183400,3615449970,4770,4770,4770,4770,0
20230706,183300,3615449970,4770,4770,4770,4770,0
20230706,183200,3615449970,4770,4770,4770,4770,0
20230706,183100,3615449970,4770,4770,4770,4770,0
20230706,183000,3615449970,4770,4770,4770,4770,0
20230706,182900,3615449970,4770,4770,4770,4770,0
20230706,182800,3615449970,4770,4770,4770,4770,0
20230706,182700,3615449970,4770,4770,4770,4770,0
20230706,182600,3615449970,4770,4770,4770,4770,0
20230706,182500,3615449970,4770,4770,4770,4770,0
20230706,182400,3615449970,4770,4770,4770,4770,0
20230706,182300,3615449970,4770,4770,4770,4770,0
20230706,182200,3615449970,4770,4770,4770,4770,0
20230706,182100,3615449970,4770,4770,4770,4770,0
20230706,182000,3615449970,4770,4770,4770,4770,0
20230706,181900,3615449970,4770,4770,4770,4770,0
20230706,181800,3615449970,4770,4770,4770,4770,0
20230706,181700,3615449970,4770,4770,4770,4770,0
20230706,181600,3615449970,4770,4770,4770,4770,0
20230706,181500,3615449970,4770,4770,4770,4770,0
20230706,181400,3615449970,4770,4770,4770,4770,0
20230706,181300,3615449970,4770,4770,4770,4770,0
20230706,181200,3615449970,4770,4770,4770,4770,0
20230706,181100,3615449970,4770,4770,4770,4770,11560
20230706,181000,3615449970,4770,4770,4770,4770,0
20230706,180900,3615449970,4770,4770,4770,4770,0
20230706,180800,3615449970,4770,4770,4770,4770,0
20230706,180700,3615449970,4770,4770,4770,4770,0
20230706,180600,3615449970,4770,4770,4770,4770,0
20230706,180500,3615449970,4770,4770,4770,4770,0
20230706,180400,3615449970,4770,4770,4770,4770,0
20230706,180300,3615449970,4770,4770,4770,4770,0
20230706,180200,3615449970,4770,4770,4770,4770,0
20230706,180100,3615449970,4770,4770,4770,4770,0
20230706,180000,3615449970,4770,4770,4770,4770,0
20230706,175900,3615449970,4770,4770,4770,4770,0
20230706,175800,3615449970,4770,4770,4770,4770,0
20230706,175700,3615449970,4770,4770,4770,4770,0
20230706,175600,3615449970,4770,4770,4770,4770,0
20230706,175500,3615449970,4770,4770,4770,4770,0
20230706,175400,3615449970,4770,4770,4770,4770,0
20230706,175300,3615449970,4770,4770,4770,4770,0
20230706,175200,3615449970,4770,4770,4770,4770,0
20230706,175100,3615449970,4770,4770,4770,4770,0
20230706,175000,3615449970,4770,4770,4770,4770,0
20230706,174900,3615449970,4770,4770,4770,4770,0
20230706,174800,3615449970,4770,4770,4770,4770,0
20230706,174700,3615449970,4770,4770,4770,4770,0
20230706,174600,3615449970,4770,4770,4770,4770,0
20230706,174500,3615449970,4770,4770,4770,4770,0
20230706,174400,3615449970,4770,4770,4770,4770,0
20230706,174300,3615449970,4770,4770,4770,4770,0
20230706,174200,3615449970,4770,4770,4770,4770,0
20230706,174100,3615449970,4770,4770,4770,4770,11560
20230706,174000,3615449970,4770,4770,4770,4770,0
20230706,173900,3615449970,4770,4770,4770,4770,0
20230706,173800,3615449970,4770,4770,4770,4770,0
20230706,173700,3615449970,4770,4770,4770,4770,0
20230706,173600,3615449970,4770,4770,4770,4770,0
20230706,173500,3615449970,4770,4770,4770,4770,0
20230706,173400,3615449970,4770,4770,4770,4770,0
20230706,173300,3615449970,4770,4770,4770,4770,0
20230706,173200,3615449970,4770,4770,4770,4770,0
20230706,173100,3615449970,4770,4770,4770,4770,0
20230706,173000,3615449970,4770,4770,4770,4770,0
20230706,172900,3615449970,4770,4770,4770,4770,0
20230706,172800,3615449970,4770,4770,4770,4770,0
20230706,172700,3615449970,4770,4770,4770,4770,0
20230706,172600,3615449970,4770,4770,4770,4770,0
20230706,172500,3615449970,4770,4770,4770,4770,0
20230706,172400,3615449970,4770,4770,4770,4770,0
20230706,172300,3615449970,4770,4770,4770,4770,0
20230706,172200,3615449970,4770,4770,4770,4770,0
20230706,172100,3615449970,4770,4770,4770,4770,0
20230706,172000,3615449970,4770,4770,4770,4770,0
20230706,171900,3615449970,4770,4770,4770,4770,0
20230706,171800,3615449970,4770,4770,4770,4770,0
20230706,171700,3615449970,4770,4770,4770,4770,0
20230706,171600,3615449970,4770,4770,4770,4770,0
20230706,171500,3615449970,4770,4770,4770,4770,0
20230706,171400,3615449970,4770,4770,4770,4770,0
20230706,171300,3615449970,4770,4770,4770,4770,0
20230706,171200,3615449970,4770,4770,4770,4770,0
20230706,171100,3615449970,4770,4770,4770,4770,11560
20230706,171000,3615449970,4770,4770,4770,4770,0
20230706,170900,3615449970,4770,4770,4770,4770,0
20230706,170800,3615449970,4770,4770,4770,4770,0
20230706,170700,3615449970,4770,4770,4770,4770,0
20230706,170600,3615449970,4770,4770,4770,4770,0
20230706,170500,3615449970,4770,4770,4770,4770,0
20230706,170400,3615449970,4770,4770,4770,4770,0
20230706,170300,3615449970,4770,4770,4770,4770,0
20230706,170200,3615449970,4770,4770,4770,4770,0
20230706,170100,3615449970,4770,4770,4770,4770,0
20230706,170000,3615449970,4770,4770,4770,4770,0
20230706,165900,3615449970,4770,4770,4770,4770,0
20230706,165800,3615449970,4770,4770,4770,4770,0
20230706,165700,3615449970,4770,4770,4770,4770,0
20230706,165600,3615449970,4770,4770,4770,4770,0
20230706,165500,3615449970,4770,4770,4770,4770,0
20230706,165400,3615449970,4770,4770,4770,4770,0
20230706,165300,3615449970,4770,4770,4770,4770,0
20230706,165200,3615449970,4770,4770,4770,4770,0
20230706,165100,3615449970,4770,4770,4770,4770,0
20230706,165000,3615449970,4770,4770,4770,4770,0
20230706,164900,3615449970,4770,4770,4770,4770,0
20230706,164800,3615449970,4770,4770,4770,4770,0
20230706,164700,3615449970,4770,4770,4770,4770,0
20230706,164600,3615449970,4770,4770,4770,4770,0
20230706,164500,3615449970,4770,4770,4770,4770,0
20230706,164400,3615449970,4770,4770,4770,4770,0
20230706,164300,3615449970,4770,4770,4770,4770,0
20230706,164200,3615449970,4770,4770,4770,4770,0
20230706,164100,3615449970,4770,4770,4770,4770,11560
20230706,164000,3615449970,4770,4770,4770,4770,0
20230706,163900,3615449970,4770,4770,4770,4770,0
20230706,163800,3615449970,4770,4770,4770,4770,0
20230706,163700,3615449970,4770,4770,4770,4770,0
20230706,163600,3615449970,4770,4770,4770,4770,0
20230706,163500,3615449970,4770,4770,4770,4770,0
20230706,163400,3615449970,4770,4770,4770,4770,0
20230706,163300,3615449970,4770,4770,4770,4770,0
20230706,163200,3615449970,4770,4770,4770,4770,0
20230706,163100,3615449970,4770,4770,4770,4770,0
20230706,163000,3615449970,4770,4770,4770,4770,0
20230706,162900,3615449970,4770,4770,4770,4770,0
20230706,162800,3615449970,4770,4770,4770,4770,0
20230706,162700,3615449970,4770,4770,4770,4770,0
20230706,162600,3615449970,4770,4770,4770,4770,0
20230706,162500,3615449970,4770,4770,4770,4770,0
20230706,162400,3615449970,4770,4770,4770,4770,0
20230706,162300,3615449970,4770,4770,4770,4770,0
20230706,162200,3615449970,4770,4770,4770,4770,0
20230706,162100,3615449970,4770,4770,4770,4770,0
20230706,162000,3615449970,4770,4770,4770,4770,0
20230706,161900,3615449970,4770,4770,4770,4770,0
20230706,161800,3615449970,4770,4770,4770,4770,0
20230706,161700,3615449970,4770,4770,4770,4770,0
20230706,161600,3615449970,4770,4770,4770,4770,0
20230706,161500,3615449970,4770,4770,4770,4770,0
20230706,161400,3615449970,4770,4770,4770,4770,0
20230706,161300,3615449970,4770,4770,4770,4770,0
20230706,161200,3615449970,4770,4770,4770,4770,0
20230706,161100,3615449970,4770,4770,4770,4770,11560
20230706,161000,3615449970,4770,4770,4770,4770,0
20230706,160900,3615449970,4770,4770,4770,4770,0
20230706,160800,3615449970,4770,4770,4770,4770,0
20230706,160700,3615449970,4770,4770,4770,4770,0
20230706,160600,3615449970,4770,4770,4770,4770,0
20230706,160500,3615449970,4770,4770,4770,4770,0
20230706,160400,3615449970,4770,4770,4770,4770,0
20230706,160300,3615449970,4770,4770,4770,4770,0
20230706,160200,3615449970,4770,4770,4770,4770,0
20230706,160100,3615449970,4770,4770,4770,4770,0
20230706,160000,3615449970,4770,4770,4770,4770,0
20230706,155900,3615449970,4770,4770,4770,4770,0
20230706,155800,3615449970,4770,4770,4770,4770,0
20230706,155700,3615449970,4770,4770,4770,4770,0
20230706,155600,3615449970,4770,4770,4770,4770,0
20230706,155500,3615449970,4770,4770,4770,4770,0
20230706,155400,3615449970,4770,4770,4770,4770,0
20230706,155300,3615449970,4770,4770,4770,4770,0
20230706,155200,3615449970,4770,4770,4770,4770,0
20230706,155100,3615449970,4770,4770,4770,4770,0
20230706,155000,3615449970,4770,4770,4770,4770,0
20230706,154900,3615449970,4770,4770,4770,4770,0
20230706,154800,3615449970,4770,4770,4770,4770,0
20230706,154700,3615449970,4770,4770,4770,4770,0
20230706,154600,3615449970,4770,4770,4770,4770,0
20230706,154500,3615449970,4770,4770,4770,4770,0
20230706,154400,3615449970,4770,4770,4770,4770,0
20230706,154300,3615449970,4770,4770,4770,4770,0
20230706,154200,3615449970,4770,4770,4770,4770,0
20230706,154100,3615449970,4770,4770,4770,4770,11560
20230706,154000,3615449970,4770,4770,4770,4770,0
20230706,153900,3615449970,4770,4770,4770,4770,0
20230706,153800,3615449970,4770,4770,4770,4770,0
20230706,153700,3615449970,4770,4770,4770,4770,0
20230706,153600,3615449970,4770,4770,4770,4770,0
20230706,153500,3615449970,4770,4770,4770,4770,0
20230706,153400,3615449970,4770,4770,4770,4770,0
20230706,153300,3615449970,4770,4770,4770,4770,0
20230706,153200,3615449970,4770,4770,4770,4770,0
20230706,153100,3615449970,4770,4770,4770,4770,0
20230706,153000,3615449970,4770,4770,4770,4770,11560
20230706,152900,3560308770,4765,4765,4765,4765,0
20230706,152800,3560308770,4765,4765,4765,4765,0
20230706,152700,3560308770,4765,4765,4765,4765,0
20230706,152600,3560308770,4765,4765,4765,4765,0
20230706,152500,3560308770,4765,4765,4765,4765,0
20230706,152400,3560308770,4765,4765,4765,4765,0
20230706,152300,3560308770,4765,4765,4765,4765,0
20230706,152200,3560308770,4765,4765,4765,4765,0
20230706,152100,3560308770,4765,4765,4765,4765,0
20230706,152000,3560308770,4765,4765,4765,4765,0
20230706,151900,3560308770,4765,4760,4770,4760,1750
20230706,151800,3551965870,4760,4765,4770,4760,570
20230706,151700,3549250070,4765,4755,4770,4755,440
20230706,151600,3547155565,4760,4770,4770,4760,286
20230706,151500,3545791485,4755,4755,4785,4755,557
20230706,151400,3543134305,4755,4755,4755,4750,2979
20230706,151300,3528974160,4755,4755,4755,4755,399
20230706,151200,3527076915,4755,4755,4755,4755,117
20230706,151100,3526520580,4750,4755,4755,4750,5674
20230706,151000,3499563230,4755,4760,4760,4755,399
20230706,150900,3497664240,4755,4765,4770,4755,54
20230706,150800,3497406895,4765,4755,4770,4750,460
20230706,150700,3495220035,4750,4755,4755,4750,1797
20230706,150600,3486684160,4755,4750,4755,4750,1164
20230706,150500,3481154920,4755,4770,4770,4755,579
20230706,150400,3478401695,4770,4755,4770,4755,231
20230706,150300,3477302825,4755,4755,4755,4755,2749
20230706,150200,3464231330,4755,4750,4755,4750,916
20230706,150100,3459877705,4755,4755,4755,4755,1710
20230706,150000,3451746655,4755,4760,4760,4755,1350
20230706,145900,3445327250,4760,4760,4760,4760,0
20230706,145800,3445327250,4760,4760,4760,4755,544
20230706,145700,3442740310,4760,4760,4760,4760,10
20230706,145600,3442692710,4755,4760,4760,4755,4667
20230706,145500,3420495570,4760,4775,4775,4760,12112
20230706,145400,3362681440,4780,4780,4780,4780,1557
20230706,145300,3355238980,4785,4785,4785,4785,275
20230706,145200,3353923105,4785,4780,4785,4780,6481
20230706,145100,3322943525,4785,4785,4785,4780,220
20230706,145000,3321891865,4785,4780,4785,4780,1512
20230706,144900,3314664445,4780,4785,4790,4780,807
20230706,144800,3310803495,4785,4785,4790,4785,473
20230706,144700,3308540185,4785,4785,4790,4785,940
20230706,144600,3304042280,4790,4785,4790,4785,544
20230706,144500,3301439020,4785,4785,4785,4785,535
20230706,144400,3298879045,4790,4785,4790,4785,600
20230706,144300,3296007545,4785,4790,4790,4785,204
20230706,144200,3295030885,4785,4785,4785,4785,106
20230706,144100,3294523675,4785,4785,4785,4785,186
20230706,144000,3293633665,4785,4785,4785,4785,55
20230706,143900,3293370490,4785,4785,4785,4785,11
20230706,143800,3293317855,4785,4785,4785,4785,22
20230706,143700,3293212585,4785,4790,4790,4785,7
20230706,143600,3293179060,4785,4790,4790,4785,324
20230706,143500,3291627550,4790,4790,4790,4790,537
20230706,143400,3289055320,4790,4790,4790,4790,65
20230706,143300,3288743970,4785,4790,4790,4785,540
20230706,143200,3286159895,4790,4790,4790,4790,15
20230706,143100,3286088045,4785,4785,4790,4785,247
20230706,143000,3284905150,4785,4785,4785,4785,924
20230706,142900,3280483810,4785,4785,4785,4785,100
20230706,142800,3280005310,4785,4780,4785,4780,171
20230706,142700,3279187575,4785,4785,4785,4780,535
20230706,142600,3276628870,4785,4780,4785,4780,2496
20230706,142500,3264697825,4785,4785,4785,4780,243
20230706,142400,3263536070,4785,4790,4790,4785,881
20230706,142300,3259319780,4795,4795,4795,4795,30
20230706,142200,3259175930,4795,4785,4795,4785,91
20230706,142100,3258740165,4795,4790,4795,4790,520
20230706,142000,3256249340,4785,4785,4785,4785,138
20230706,141900,3255589010,4785,4785,4785,4785,163
20230706,141800,3254809055,4790,4790,4790,4790,550
20230706,141700,3252174555,4790,4790,4790,4790,117
20230706,141600,3251614125,4790,4790,4790,4790,30
20230706,141500,3251470425,4790,4790,4790,4790,50
20230706,141400,3251230925,4795,4795,4795,4795,46
20230706,141300,3251010355,4795,4795,4795,4780,52
20230706,141200,3250761315,4795,4795,4795,4795,60
20230706,141100,3250473615,4780,4780,4795,4780,81
20230706,141000,3250085685,4795,4795,4800,4780,812
20230706,140900,3246200010,4800,4800,4800,4800,30
20230706,140800,3246056010,4800,4795,4800,4795,533
20230706,140700,3243500115,4795,4795,4795,4795,31
20230706,140600,3243351470,4790,4790,4795,4790,34
20230706,140500,3243188455,4800,4795,4800,4790,1587
20230706,140400,3235576055,4800,4795,4800,4795,727
20230706,140300,3232090075,4800,4800,4800,4790,153
20230706,140200,3231356835,4800,4795,4800,4795,85
20230706,140100,3230948990,4795,4790,4795,4790,162
20230706,140000,3230172290,4795,4795,4800,4795,67
20230706,135900,3229851015,4795,4795,4795,4780,859
20230706,135800,3225742140,4795,4795,4795,4790,397
20230706,135700,3223840265,4795,4780,4795,4775,811
20230706,135600,3219964315,4795,4790,4795,4790,41
20230706,135500,3219767760,4795,4790,4795,4770,87
20230706,135400,3219351385,4790,4775,4790,4775,870
20230706,135300,3215192465,4775,4770,4775,4770,2130
20230706,135200,3205032355,4765,4770,4770,4765,219
20230706,135100,3203988665,4770,4770,4770,4760,531
20230706,135000,3201457565,4770,4770,4775,4770,106
20230706,134900,3200951940,4760,4765,4775,4760,1617
20230706,134800,3193239070,4760,4765,4765,4760,32
20230706,134700,3193086595,4760,4760,4760,4760,193
20230706,134600,3192167915,4760,4760,4760,4755,757
20230706,134500,3188566845,4775,4775,4775,4755,2776
20230706,134400,3175333340,4775,4755,4775,4755,450
20230706,134300,3173188325,4770,4770,4770,4755,531
20230706,134200,3170662955,4770,4765,4770,4750,1612
20230706,134100,3162994545,4760,4760,4760,4755,233
20230706,134000,3161885495,4760,4760,4760,4760,420
20230706,133900,3159886295,4760,4760,4760,4760,31
20230706,133800,3159738735,4760,4760,4760,4750,730
20230706,133700,3156264035,4750,4750,4760,4750,562
20230706,133600,3153594235,4760,4760,4760,4760,232
20230706,133500,3152489915,4760,4750,4760,4750,129
20230706,133400,3151877150,4740,4745,4750,4740,1190
20230706,133300,3146230180,4745,4775,4775,4745,3112
20230706,133200,3131441205,4760,4770,4775,4760,335
20230706,133100,3129846130,4775,4770,4775,4760,547
20230706,133000,3127236195,4775,4765,4775,4765,318
20230706,132900,3125719355,4770,4775,4775,4770,168
20230706,132800,3124917170,4775,4760,4775,4760,1584
20230706,132700,3117368080,4760,4765,4765,4760,1412
20230706,132600,3110645910,4765,4765,4775,4760,1187
20230706,132500,3104986380,4760,4760,4765,4760,391
20230706,132400,3103125060,4760,4760,4760,4760,347
20230706,132300,3101473340,4750,4760,4760,4750,842
20230706,132200,3097469520,4760,4755,4765,4755,2020
20230706,132100,3087855940,4755,4740,4755,4740,1280
20230706,132000,3081780690,4740,4755,4755,4740,453
20230706,131900,3079632605,4755,4750,4755,4750,705
20230706,131800,3076283850,4750,4750,4750,4750,268
20230706,131700,3075010850,4750,4745,4750,4735,8140
20230706,131600,3036452960,4750,4755,4755,4745,8967
20230706,131500,2993856405,4760,4760,4760,4755,2911
20230706,131400,2980001045,4760,4770,4770,4755,7284
20230706,131300,2945333090,4770,4770,4770,4770,418
20230706,131200,2943339230,4770,4770,4770,4765,1517
20230706,131100,2936106880,4770,4770,4770,4770,21
20230706,131000,2936006710,4765,4765,4770,4765,1441
20230706,130900,2929139195,4765,4765,4770,4765,1473
20230706,130800,2922120040,4770,4770,4770,4765,1563
20230706,130700,2914671970,4770,4780,4780,4765,14181
20230706,130600,2846978810,4780,4780,4785,4780,250
20230706,130500,2845783705,4785,4780,4785,4775,1094
20230706,130400,2840556115,4780,4780,4780,4780,458
20230706,130300,2838366875,4780,4790,4790,4780,218
20230706,130200,2837324675,4790,4790,4790,4780,1242
20230706,130100,2831385705,4790,4780,4790,4780,2383
20230706,130000,2819994685,4785,4785,4785,4780,263
20230706,125900,2818736270,4785,4785,4785,4785,1239
20230706,125800,2812807655,4785,4785,4785,4780,420
20230706,125700,2810799765,4785,4785,4785,4785,79
20230706,125600,2810421750,4785,4780,4785,4780,1162
20230706,125500,2804867350,4785,4785,4785,4780,763
20230706,125400,2801218170,4785,4785,4785,4785,272
20230706,125300,2799916650,4785,4785,4785,4785,221
20230706,125200,2798859165,4785,4785,4785,4785,177
20230706,125100,2798012220,4785,4785,4790,4780,460
20230706,125000,2795811170,4785,4785,4790,4785,1050
20230706,124900,2790784610,4785,4790,4790,4785,1071
20230706,124800,2785659740,4790,4790,4795,4780,1458
20230706,124700,2778678190,4790,4780,4790,4780,559
20230706,124600,2776000590,4790,4790,4790,4780,2317
20230706,124500,2764917555,4790,4790,4790,4785,546
20230706,124400,2762303825,4790,4790,4790,4785,4306
20230706,124300,2741679885,4795,4790,4795,4790,1653
20230706,124200,2733754250,4790,4795,4795,4790,1142
20230706,124100,2728281255,4795,4790,4795,4790,1139
20230706,124000,2722824895,4795,4790,4795,4790,1449
20230706,123900,2715878305,4795,4795,4795,4790,937
20230706,123800,2711388405,4795,4790,4795,4790,1661
20230706,123700,2703429320,4795,4800,4800,4790,962
20230706,123600,2698821290,4800,4810,4815,4790,87131
20230706,123500,2280510350,4815,4810,4815,4810,5040
20230706,123400,2256267750,4815,4820,4820,4810,11826
20230706,123300,2199343815,4820,4820,4820,4820,780
20230706,123200,2195584215,4820,4815,4820,4815,847
20230706,123100,2191505675,4820,4815,4820,4815,793
20230706,123000,2187686875,4820,4815,4820,4815,673
20230706,122900,2184446015,4820,4820,4820,4820,0
20230706,122800,2184446015,4820,4820,4825,4820,5512
20230706,122700,2157878075,4825,4820,4825,4820,1385
20230706,122600,2151201625,4825,4825,4825,4820,1689
20230706,122500,2143057935,4825,4825,4825,4820,348
20230706,122400,2141378845,4825,4825,4825,4825,2302
20230706,122300,2130271695,4825,4825,4825,4820,1787
20230706,122200,2121655420,4825,4825,4825,4825,296
20230706,122100,2120227220,4825,4825,4825,4825,530
20230706,122000,2117669970,4825,4825,4825,4825,814
20230706,121900,2113742420,4825,4825,4825,4825,0
20230706,121800,2113742420,4825,4825,4835,4825,418
20230706,121700,2111724085,4825,4825,4835,4820,422
20230706,121600,2109688025,4825,4825,4825,4825,559
20230706,121500,2106990850,4830,4830,4830,4830,68
20230706,121400,2106662410,4830,4825,4830,4825,254
20230706,121300,2105436855,4825,4830,4830,4825,251
20230706,121200,2104225275,4830,4830,4830,4830,203
20230706,121100,2103244785,4825,4825,4825,4825,50
20230706,121000,2103003535,4825,4825,4825,4825,83
20230706,120900,2102603060,4820,4820,4825,4820,325
20230706,120800,2101035835,4825,4825,4825,4825,52
20230706,120700,2100784935,4825,4825,4825,4820,256
20230706,120600,2099549745,4820,4820,4820,4820,4
20230706,120500,2099530465,4830,4830,4830,4830,50
20230706,120400,2099288965,4820,4825,4825,4820,170
20230706,120300,2098469360,4825,4825,4825,4825,165
20230706,120200,2097673235,4825,4825,4825,4825,107
20230706,120100,2097156960,4825,4825,4825,4825,109
20230706,120000,2096631035,4825,4825,4825,4825,200
20230706,115900,2095666035,4830,4825,4830,4825,9
20230706,115800,2095622580,4830,4825,4830,4825,621
20230706,115700,2092626250,4825,4825,4825,4825,1
20230706,115600,2092621425,4820,4820,4820,4820,1
20230706,115500,2092616605,4825,4825,4825,4820,3980
20230706,115400,2073432930,4825,4830,4830,4825,5
20230706,115300,2073408800,4820,4825,4825,4820,477
20230706,115200,2071109655,4820,4830,4830,4820,2038
20230706,115100,2061277520,4830,4830,4830,4830,763
20230706,115000,2057592230,4830,4840,4840,4830,684
20230706,114900,2054286500,4840,4840,4840,4840,1
20230706,114800,2054281660,4830,4830,4830,4830,1036
20230706,114700,2049277780,4830,4825,4830,4825,111
20230706,114600,2048742150,4830,4825,4830,4825,1046
20230706,114500,2043694955,4830,4825,4830,4825,428
20230706,114400,2041629585,4825,4830,4830,4825,368
20230706,114300,2039853970,4825,4830,4830,4825,10415
20230706,114200,1989585165,4830,4830,4830,4830,1192
20230706,114100,1983827805,4835,4845,4845,4835,4093
20230706,114000,1964034170,4845,4840,4845,4840,20
20230706,113900,1963937320,4840,4840,4840,4840,0
20230706,113800,1963937320,4840,4840,4840,4840,50
20230706,113700,1963695320,4840,4840,4840,4840,5
20230706,113600,1963671120,4835,4835,4835,4835,1
20230706,113500,1963666285,4840,4840,4840,4840,5
20230706,113400,1963642085,4840,4840,4840,4840,1123
20230706,113300,1958206765,4840,4840,4840,4840,200
20230706,113200,1957238765,4840,4840,4840,4840,1297
20230706,113100,1950961285,4840,4840,4845,4840,1146
20230706,113000,1945411640,4840,4845,4845,4840,2
20230706,112900,1945401955,4845,4845,4845,4845,0
20230706,112800,1945401955,4845,4845,4845,4845,0
20230706,112700,1945401955,4845,4845,4845,4845,1
20230706,112600,1945397110,4845,4845,4845,4845,2
20230706,112500,1945387420,4840,4840,4840,4840,0
20230706,112400,1945387420,4840,4845,4845,4835,10
20230706,112300,1945339040,4845,4845,4850,4845,308
20230706,112200,1943846760,4850,4840,4850,4835,4146
20230706,112100,1923793845,4840,4840,4840,4840,830
20230706,112000,1919776645,4840,4840,4840,4840,2540
20230706,111900,1907483045,4850,4840,4855,4840,526
20230706,111800,1904931955,4850,4850,4850,4850,20
20230706,111700,1904834955,4840,4840,4845,4835,1078
20230706,111600,1899616500,4845,4850,4850,4840,1019
20230706,111500,1894684170,4850,4850,4850,4850,590
20230706,111400,1891822670,4850,4840,4850,4840,881
20230706,111300,1887553260,4840,4840,4840,4840,110
20230706,111200,1887020860,4840,4840,4840,4840,0
20230706,111100,1887020860,4840,4840,4840,4840,365
20230706,111000,1885254260,4840,4840,4840,4840,0
20230706,110900,1885254260,4840,4850,4850,4840,4912
20230706,110800,1861449845,4850,4855,4855,4850,5118
20230706,110700,1836627045,4855,4860,4860,4855,1483
20230706,110600,1829427075,4860,4865,4865,4860,246
20230706,110500,1828231415,4865,4875,4875,4865,239
20230706,110400,1827067820,4870,4870,4870,4870,1752
20230706,110300,1818535580,4870,4860,4870,4860,618
20230706,110200,1815529920,4860,4860,4860,4860,6
20230706,110100,1815500760,4860,4855,4860,4855,98
20230706,110000,1815024965,4855,4850,4855,4850,318
20230706,105900,1813481095,4855,4855,4855,4855,619
20230706,105800,1810475850,4855,4855,4855,4855,103
20230706,105700,1809975785,4850,4855,4855,4850,691
20230706,105600,1806624180,4850,4860,4860,4850,337
20230706,105500,1804989265,4855,4855,4855,4855,0
20230706,105400,1804989265,4855,4860,4860,4855,110
20230706,105300,1804455165,4860,4860,4860,4860,6
20230706,105200,1804426005,4860,4850,4860,4850,407
20230706,105100,1802449620,4850,4850,4850,4850,1979
20230706,105000,1792851470,4855,4855,4855,4850,1318
20230706,104900,1786457020,4855,4850,4855,4850,90
20230706,104800,1786020515,4850,4850,4850,4850,30
20230706,104700,1785875015,4850,4850,4850,4850,371
20230706,104600,1784075665,4850,4850,4850,4850,850
20230706,104500,1779953165,4850,4855,4855,4850,632
20230706,104400,1776886670,4855,4855,4855,4855,80
20230706,104300,1776498270,4855,4855,4855,4855,0
20230706,104200,1776498270,4855,4855,4855,4855,90
20230706,104100,1776061320,4850,4855,4855,4850,1726
20230706,104000,1767687720,4855,4860,4860,4855,707
20230706,103900,1764254920,4855,4855,4855,4855,965
20230706,103800,1759569845,4855,4855,4860,4850,409
20230706,103700,1757583895,4855,4845,4855,4845,2905
20230706,103600,1743501615,4845,4840,4845,4840,203
20230706,103500,1742519065,4840,4845,4845,4835,2680
20230706,103400,1729556035,4845,4845,4845,4845,121
20230706,103300,1728969790,4845,4840,4845,4840,4
20230706,103200,1728950415,4840,4840,4840,4840,51
20230706,103100,1728703575,4840,4840,4840,4840,30
20230706,103000,1728558375,4835,4840,4840,4835,1397
20230706,102900,1721797480,4840,4840,4840,4840,31
20230706,102800,1721647440,4840,4840,4840,4840,3269
20230706,102700,1705825480,4840,4840,4840,4840,1100
20230706,102600,1700501480,4835,4835,4835,4835,697
20230706,102500,1697131485,4845,4845,4845,4845,725
20230706,102400,1693618860,4845,4830,4845,4830,1034
20230706,102300,1688611635,4830,4845,4845,4825,1063
20230706,102200,1683478260,4845,4845,4845,4830,233
20230706,102100,1682351340,4830,4845,4845,4830,364
20230706,102000,1680589640,4840,4825,4840,4825,1191
20230706,101900,1674826710,4835,4830,4835,4825,4927
20230706,101800,1651033580,4830,4835,4835,4830,672
20230706,101700,1647787315,4835,4845,4845,4835,671
20230706,101600,1644542235,4850,4830,4850,4830,811
20230706,101500,1640617500,4835,4835,4840,4830,494
20230706,101400,1638227910,4840,4840,4840,4830,2249
20230706,101300,1627343140,4840,4835,4840,4825,5109
20230706,101200,1602664800,4835,4835,4835,4830,921
20230706,101100,1598214765,4835,4835,4835,4830,1275
20230706,101000,1592054840,4835,4840,4840,4835,689
20230706,100900,1588723025,4835,4835,4840,4835,2574
20230706,100800,1576276400,4835,4840,4840,4835,3042
20230706,100700,1561567070,4840,4840,4840,4835,1460
20230706,100600,1554505675,4840,4840,4840,4840,357
20230706,100500,1552777795,4840,4840,4840,4835,249
20230706,100400,1551573825,4840,4840,4840,4835,4835
20230706,100300,1528172430,4845,4845,4845,4840,1152
20230706,100200,1522594145,4845,4845,4845,4845,17
20230706,100100,1522511780,4845,4845,4845,4840,3299
20230706,100000,1506535830,4840,4845,4845,4840,123
20230706,095900,1505939945,4845,4845,4845,4840,960
20230706,095800,1501291940,4845,4845,4845,4840,1127
20230706,095700,1495834825,4845,4845,4845,4840,1124
20230706,095600,1490394465,4845,4845,4845,4845,990
20230706,095500,1485597915,4845,4850,4850,4845,1279
20230706,095400,1479401155,4850,4845,4850,4845,642
20230706,095300,1476289015,4845,4845,4845,4845,708
20230706,095200,1472858755,4845,4845,4845,4845,1562
20230706,095100,1465290865,4845,4850,4850,4845,8044
20230706,095000,1426298740,4850,4850,4850,4850,100
20230706,094900,1425813740,4850,4850,4860,4850,1450
20230706,094800,1418781220,4850,4850,4850,4850,1141
20230706,094700,1413247370,4845,4845,4845,4845,0
20230706,094600,1413247370,4845,4855,4855,4845,673
20230706,094500,1409985760,4850,4860,4860,4850,579
20230706,094400,1407177400,4875,4880,4880,4875,19
20230706,094300,1407084710,4855,4860,4880,4855,1040
20230706,094200,1402023005,4855,4865,4880,4850,5491
20230706,094100,1375360060,4865,4880,4880,4860,212
20230706,094000,1374327900,4860,4860,4860,4860,450
20230706,093900,1372140900,4860,4870,4870,4860,2149
20230706,093800,1361694795,4870,4875,4880,4855,801
20230706,093700,1357794465,4875,4855,4880,4850,4254
20230706,093600,1337161170,4855,4850,4885,4850,4046
20230706,093500,1317535965,4850,4865,4875,4850,12863
20230706,093400,1255051990,4865,4875,4875,4865,5132
20230706,093300,1230068105,4885,4880,4885,4875,1709
20230706,093200,1221728520,4880,4880,4885,4875,3908
20230706,093100,1202652580,4880,4880,4880,4865,1370
20230706,093000,1195966995,4880,4865,4880,4860,1710
20230706,092900,1187643090,4870,4870,4870,4865,1139
20230706,092800,1182101610,4870,4880,4880,4865,661
20230706,092700,1178881095,4880,4865,4880,4865,2459
20230706,092600,1166891950,4865,4870,4870,4865,642
20230706,092500,1163767470,4865,4875,4875,4865,10302
20230706,092400,1113582745,4875,4875,4880,4875,3062
20230706,092300,1098655145,4875,4880,4880,4875,2521
20230706,092200,1086364940,4880,4870,4880,4870,4800
20230706,092100,1062957720,4875,4850,4875,4845,3846
20230706,092000,1044272185,4850,4845,4860,4845,2066
20230706,091900,1034256630,4850,4845,4850,4845,973
20230706,091800,1029540705,4845,4845,4845,4840,8881
20230706,091700,986526095,4845,4855,4855,4845,1943
20230706,091600,977111230,4850,4835,4850,4835,2804
20230706,091500,963522810,4840,4835,4850,4835,8862
20230706,091400,920648055,4825,4830,4830,4820,9215
20230706,091300,876220705,4830,4835,4835,4820,3362
20230706,091200,859985800,4835,4835,4835,4820,2033
20230706,091100,850175375,4825,4825,4830,4825,1715
20230706,091000,841899980,4825,4830,4840,4815,4949
20230706,090900,818008385,4825,4840,4840,4820,6316
20230706,090800,787532325,4835,4845,4845,4820,9798
20230706,090700,740190305,4845,4850,4850,4840,5313
20230706,090600,714460180,4850,4880,4880,4835,12557
20230706,090500,653453810,4870,4870,4885,4870,8948
20230706,090400,609813725,4865,4815,4880,4815,16372
20230706,090300,530184390,4815,4890,4890,4800,46381
20230706,090200,305271710,4880,4890,4895,4880,7500
20230706,090100,268630170,4890,4900,4900,4880,13744
20230706,090000,201422460,4900,4905,4945,4900,41056