KissMeData/081150/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193700,2473900535,3875,3875,3875,3875,6924
20230704,193600,2473900535,3875,3875,3875,3875,0
20230704,193500,2473900535,3875,3875,3875,3875,0
20230704,193400,2473900535,3875,3875,3875,3875,0
20230704,193300,2473900535,3875,3875,3875,3875,0
20230704,193200,2473900535,3875,3875,3875,3875,0
20230704,193100,2473900535,3875,3875,3875,3875,0
20230704,193000,2473900535,3875,3875,3875,3875,0
20230704,192900,2473900535,3875,3875,3875,3875,0
20230704,192800,2473900535,3875,3875,3875,3875,0
20230704,192700,2473900535,3875,3875,3875,3875,0
20230704,192600,2473900535,3875,3875,3875,3875,0
20230704,192500,2473900535,3875,3875,3875,3875,0
20230704,192400,2473900535,3875,3875,3875,3875,0
20230704,192300,2473900535,3875,3875,3875,3875,0
20230704,192200,2473900535,3875,3875,3875,3875,0
20230704,192100,2473900535,3875,3875,3875,3875,0
20230704,192000,2473900535,3875,3875,3875,3875,0
20230704,191900,2473900535,3875,3875,3875,3875,0
20230704,191800,2473900535,3875,3875,3875,3875,0
20230704,191700,2473900535,3875,3875,3875,3875,0
20230704,191600,2473900535,3875,3875,3875,3875,0
20230704,191500,2473900535,3875,3875,3875,3875,0
20230704,191400,2473900535,3875,3875,3875,3875,0
20230704,191300,2473900535,3875,3875,3875,3875,0
20230704,191200,2473900535,3875,3875,3875,3875,0
20230704,191100,2473900535,3875,3875,3875,3875,0
20230704,191000,2473900535,3875,3875,3875,3875,0
20230704,190900,2473900535,3875,3875,3875,3875,0
20230704,190800,2473900535,3875,3875,3875,3875,0
20230704,190700,2473900535,3875,3875,3875,3875,6924
20230704,190600,2473900535,3875,3875,3875,3875,0
20230704,190500,2473900535,3875,3875,3875,3875,0
20230704,190400,2473900535,3875,3875,3875,3875,0
20230704,190300,2473900535,3875,3875,3875,3875,0
20230704,190200,2473900535,3875,3875,3875,3875,0
20230704,190100,2473900535,3875,3875,3875,3875,0
20230704,190000,2473900535,3875,3875,3875,3875,0
20230704,185900,2473900535,3875,3875,3875,3875,0
20230704,185800,2473900535,3875,3875,3875,3875,0
20230704,185700,2473900535,3875,3875,3875,3875,0
20230704,185600,2473900535,3875,3875,3875,3875,0
20230704,185500,2473900535,3875,3875,3875,3875,0
20230704,185400,2473900535,3875,3875,3875,3875,0
20230704,185300,2473900535,3875,3875,3875,3875,0
20230704,185200,2473900535,3875,3875,3875,3875,0
20230704,185100,2473900535,3875,3875,3875,3875,0
20230704,185000,2473900535,3875,3875,3875,3875,0
20230704,184900,2473900535,3875,3875,3875,3875,0
20230704,184800,2473900535,3875,3875,3875,3875,0
20230704,184700,2473900535,3875,3875,3875,3875,0
20230704,184600,2473900535,3875,3875,3875,3875,0
20230704,184500,2473900535,3875,3875,3875,3875,0
20230704,184400,2473900535,3875,3875,3875,3875,0
20230704,184300,2473900535,3875,3875,3875,3875,0
20230704,184200,2473900535,3875,3875,3875,3875,0
20230704,184100,2473900535,3875,3875,3875,3875,0
20230704,184000,2473900535,3875,3875,3875,3875,0
20230704,183900,2473900535,3875,3875,3875,3875,0
20230704,183800,2473900535,3875,3875,3875,3875,0
20230704,183700,2473900535,3875,3875,3875,3875,6924
20230704,183600,2473900535,3875,3875,3875,3875,0
20230704,183500,2473900535,3875,3875,3875,3875,0
20230704,183400,2473900535,3875,3875,3875,3875,0
20230704,183300,2473900535,3875,3875,3875,3875,0
20230704,183200,2473900535,3875,3875,3875,3875,0
20230704,183100,2473900535,3875,3875,3875,3875,0
20230704,183000,2473900535,3875,3875,3875,3875,0
20230704,182900,2473900535,3875,3875,3875,3875,0
20230704,182800,2473900535,3875,3875,3875,3875,0
20230704,182700,2473900535,3875,3875,3875,3875,0
20230704,182600,2473900535,3875,3875,3875,3875,0
20230704,182500,2473900535,3875,3875,3875,3875,0
20230704,182400,2473900535,3875,3875,3875,3875,0
20230704,182300,2473900535,3875,3875,3875,3875,0
20230704,182200,2473900535,3875,3875,3875,3875,0
20230704,182100,2473900535,3875,3875,3875,3875,0
20230704,182000,2473900535,3875,3875,3875,3875,0
20230704,181900,2473900535,3875,3875,3875,3875,0
20230704,181800,2473900535,3875,3875,3875,3875,0
20230704,181700,2473900535,3875,3875,3875,3875,0
20230704,181600,2473900535,3875,3875,3875,3875,0
20230704,181500,2473900535,3875,3875,3875,3875,0
20230704,181400,2473900535,3875,3875,3875,3875,0
20230704,181300,2473900535,3875,3875,3875,3875,0
20230704,181200,2473900535,3875,3875,3875,3875,0
20230704,181100,2473900535,3875,3875,3875,3875,0
20230704,181000,2473900535,3875,3875,3875,3875,0
20230704,180900,2473900535,3875,3875,3875,3875,0
20230704,180800,2473900535,3875,3875,3875,3875,0
20230704,180700,2473900535,3875,3875,3875,3875,6924
20230704,180600,2473900535,3875,3875,3875,3875,0
20230704,180500,2473900535,3875,3875,3875,3875,0
20230704,180400,2473900535,3875,3875,3875,3875,0
20230704,180300,2473900535,3875,3875,3875,3875,0
20230704,180200,2473900535,3875,3875,3875,3875,0
20230704,180100,2473900535,3875,3875,3875,3875,0
20230704,180000,2473900535,3875,3875,3875,3875,0
20230704,175900,2473900535,3875,3875,3875,3875,0
20230704,175800,2473900535,3875,3875,3875,3875,0
20230704,175700,2473900535,3875,3875,3875,3875,0
20230704,175600,2473900535,3875,3875,3875,3875,0
20230704,175500,2473900535,3875,3875,3875,3875,0
20230704,175400,2473900535,3875,3875,3875,3875,0
20230704,175300,2473900535,3875,3875,3875,3875,0
20230704,175200,2473900535,3875,3875,3875,3875,0
20230704,175100,2473900535,3875,3875,3875,3875,0
20230704,175000,2473900535,3875,3875,3875,3875,0
20230704,174900,2473900535,3875,3875,3875,3875,0
20230704,174800,2473900535,3875,3875,3875,3875,0
20230704,174700,2473900535,3875,3875,3875,3875,0
20230704,174600,2473900535,3875,3875,3875,3875,0
20230704,174500,2473900535,3875,3875,3875,3875,0
20230704,174400,2473900535,3875,3875,3875,3875,0
20230704,174300,2473900535,3875,3875,3875,3875,0
20230704,174200,2473900535,3875,3875,3875,3875,0
20230704,174100,2473900535,3875,3875,3875,3875,0
20230704,174000,2473900535,3875,3875,3875,3875,0
20230704,173900,2473900535,3875,3875,3875,3875,0
20230704,173800,2473900535,3875,3875,3875,3875,0
20230704,173700,2473900535,3875,3875,3875,3875,6924
20230704,173600,2473900535,3875,3875,3875,3875,0
20230704,173500,2473900535,3875,3875,3875,3875,0
20230704,173400,2473900535,3875,3875,3875,3875,0
20230704,173300,2473900535,3875,3875,3875,3875,0
20230704,173200,2473900535,3875,3875,3875,3875,0
20230704,173100,2473900535,3875,3875,3875,3875,0
20230704,173000,2473900535,3875,3875,3875,3875,0
20230704,172900,2473900535,3875,3875,3875,3875,0
20230704,172800,2473900535,3875,3875,3875,3875,0
20230704,172700,2473900535,3875,3875,3875,3875,0
20230704,172600,2473900535,3875,3875,3875,3875,0
20230704,172500,2473900535,3875,3875,3875,3875,0
20230704,172400,2473900535,3875,3875,3875,3875,0
20230704,172300,2473900535,3875,3875,3875,3875,0
20230704,172200,2473900535,3875,3875,3875,3875,0
20230704,172100,2473900535,3875,3875,3875,3875,0
20230704,172000,2473900535,3875,3875,3875,3875,0
20230704,171900,2473900535,3875,3875,3875,3875,0
20230704,171800,2473900535,3875,3875,3875,3875,0
20230704,171700,2473900535,3875,3875,3875,3875,0
20230704,171600,2473900535,3875,3875,3875,3875,0
20230704,171500,2473900535,3875,3875,3875,3875,0
20230704,171400,2473900535,3875,3875,3875,3875,0
20230704,171300,2473900535,3875,3875,3875,3875,0
20230704,171200,2473900535,3875,3875,3875,3875,0
20230704,171100,2473900535,3875,3875,3875,3875,0
20230704,171000,2473900535,3875,3875,3875,3875,0
20230704,170900,2473900535,3875,3875,3875,3875,0
20230704,170800,2473900535,3875,3875,3875,3875,0
20230704,170700,2473900535,3875,3875,3875,3875,6924
20230704,170600,2473900535,3875,3875,3875,3875,0
20230704,170500,2473900535,3875,3875,3875,3875,0
20230704,170400,2473900535,3875,3875,3875,3875,0
20230704,170300,2473900535,3875,3875,3875,3875,0
20230704,170200,2473900535,3875,3875,3875,3875,0
20230704,170100,2473900535,3875,3875,3875,3875,0
20230704,170000,2473900535,3875,3875,3875,3875,0
20230704,165900,2473900535,3875,3875,3875,3875,0
20230704,165800,2473900535,3875,3875,3875,3875,0
20230704,165700,2473900535,3875,3875,3875,3875,0
20230704,165600,2473900535,3875,3875,3875,3875,0
20230704,165500,2473900535,3875,3875,3875,3875,0
20230704,165400,2473900535,3875,3875,3875,3875,0
20230704,165300,2473900535,3875,3875,3875,3875,0
20230704,165200,2473900535,3875,3875,3875,3875,0
20230704,165100,2473900535,3875,3875,3875,3875,0
20230704,165000,2473900535,3875,3875,3875,3875,0
20230704,164900,2473900535,3875,3875,3875,3875,0
20230704,164800,2473900535,3875,3875,3875,3875,0
20230704,164700,2473900535,3875,3875,3875,3875,0
20230704,164600,2473900535,3875,3875,3875,3875,0
20230704,164500,2473900535,3875,3875,3875,3875,0
20230704,164400,2473900535,3875,3875,3875,3875,0
20230704,164300,2473900535,3875,3875,3875,3875,0
20230704,164200,2473900535,3875,3875,3875,3875,0
20230704,164100,2473900535,3875,3875,3875,3875,0
20230704,164000,2473900535,3875,3875,3875,3875,0
20230704,163900,2473900535,3875,3875,3875,3875,0
20230704,163800,2473900535,3875,3875,3875,3875,0
20230704,163700,2473900535,3875,3875,3875,3875,6924
20230704,163600,2473900535,3875,3875,3875,3875,0
20230704,163500,2473900535,3875,3875,3875,3875,0
20230704,163400,2473900535,3875,3875,3875,3875,0
20230704,163300,2473900535,3875,3875,3875,3875,0
20230704,163200,2473900535,3875,3875,3875,3875,0
20230704,163100,2473900535,3875,3875,3875,3875,0
20230704,163000,2473900535,3875,3875,3875,3875,0
20230704,162900,2473900535,3875,3875,3875,3875,0
20230704,162800,2473900535,3875,3875,3875,3875,0
20230704,162700,2473900535,3875,3875,3875,3875,0
20230704,162600,2473900535,3875,3875,3875,3875,0
20230704,162500,2473900535,3875,3875,3875,3875,0
20230704,162400,2473900535,3875,3875,3875,3875,0
20230704,162300,2473900535,3875,3875,3875,3875,0
20230704,162200,2473900535,3875,3875,3875,3875,0
20230704,162100,2473900535,3875,3875,3875,3875,0
20230704,162000,2473900535,3875,3875,3875,3875,0
20230704,161900,2473900535,3875,3875,3875,3875,0
20230704,161800,2473900535,3875,3875,3875,3875,0
20230704,161700,2473900535,3875,3875,3875,3875,0
20230704,161600,2473900535,3875,3875,3875,3875,0
20230704,161500,2473900535,3875,3875,3875,3875,0
20230704,161400,2473900535,3875,3875,3875,3875,0
20230704,161300,2473900535,3875,3875,3875,3875,0
20230704,161200,2473900535,3875,3875,3875,3875,0
20230704,161100,2473900535,3875,3875,3875,3875,0
20230704,161000,2473900535,3875,3875,3875,3875,0
20230704,160900,2473900535,3875,3875,3875,3875,0
20230704,160800,2473900535,3875,3875,3875,3875,0
20230704,160700,2473900535,3875,3875,3875,3875,6924
20230704,160600,2473900535,3875,3875,3875,3875,0
20230704,160500,2473900535,3875,3875,3875,3875,0
20230704,160400,2473900535,3875,3875,3875,3875,0
20230704,160300,2473900535,3875,3875,3875,3875,0
20230704,160200,2473900535,3875,3875,3875,3875,0
20230704,160100,2473900535,3875,3875,3875,3875,0
20230704,160000,2473900535,3875,3875,3875,3875,0
20230704,155900,2473900535,3875,3875,3875,3875,0
20230704,155800,2473900535,3875,3875,3875,3875,0
20230704,155700,2473900535,3875,3875,3875,3875,0
20230704,155600,2473900535,3875,3875,3875,3875,0
20230704,155500,2473900535,3875,3875,3875,3875,0
20230704,155400,2473900535,3875,3875,3875,3875,0
20230704,155300,2473900535,3875,3875,3875,3875,0
20230704,155200,2473900535,3875,3875,3875,3875,0
20230704,155100,2473900535,3875,3875,3875,3875,0
20230704,155000,2473900535,3875,3875,3875,3875,0
20230704,154900,2473900535,3875,3875,3875,3875,0
20230704,154800,2473900535,3875,3875,3875,3875,0
20230704,154700,2473900535,3875,3875,3875,3875,0
20230704,154600,2473900535,3875,3875,3875,3875,0
20230704,154500,2473900535,3875,3875,3875,3875,0
20230704,154400,2473900535,3875,3875,3875,3875,0
20230704,154300,2473900535,3875,3875,3875,3875,0
20230704,154200,2473900535,3875,3875,3875,3875,0
20230704,154100,2473900535,3875,3875,3875,3875,0
20230704,154000,2473900535,3875,3875,3875,3875,0
20230704,153900,2473900535,3875,3875,3875,3875,0
20230704,153800,2473900535,3875,3875,3875,3875,0
20230704,153700,2473900535,3875,3875,3875,3875,6924
20230704,153600,2473900535,3875,3875,3875,3875,0
20230704,153500,2473900535,3875,3875,3875,3875,0
20230704,153400,2473900535,3875,3875,3875,3875,0
20230704,153300,2473900535,3875,3875,3875,3875,0
20230704,153200,2473900535,3875,3875,3875,3875,0
20230704,153100,2473900535,3875,3875,3875,3875,0
20230704,153000,2473900535,3875,3875,3875,3875,6924
20230704,152900,2447070035,3870,3870,3870,3870,0
20230704,152800,2447070035,3870,3870,3870,3870,0
20230704,152700,2447070035,3870,3870,3870,3870,0
20230704,152600,2447070035,3870,3870,3870,3870,0
20230704,152500,2447070035,3870,3870,3870,3870,0
20230704,152400,2447070035,3870,3870,3870,3870,0
20230704,152300,2447070035,3870,3870,3870,3870,0
20230704,152200,2447070035,3870,3870,3870,3870,0
20230704,152100,2447070035,3870,3870,3870,3870,0
20230704,152000,2447070035,3870,3870,3870,3870,0
20230704,151900,2447070035,3870,3855,3870,3855,327
20230704,151800,2445808820,3850,3850,3855,3850,1682
20230704,151700,2439325615,3850,3850,3855,3850,634
20230704,151600,2436884665,3855,3855,3855,3855,2481
20230704,151500,2427320410,3860,3860,3860,3860,809
20230704,151400,2424197670,3860,3855,3860,3855,914
20230704,151300,2420670130,3860,3860,3860,3860,111
20230704,151200,2420241670,3870,3870,3870,3870,4
20230704,151100,2420226190,3870,3870,3870,3870,1005
20230704,151000,2416336840,3860,3860,3860,3860,40
20230704,150900,2416182440,3860,3860,3860,3860,359
20230704,150800,2414796700,3860,3855,3860,3855,53
20230704,150700,2414592130,3855,3855,3855,3855,1151
20230704,150600,2410155025,3855,3855,3855,3855,100
20230704,150500,2409769525,3860,3860,3860,3860,1
20230704,150400,2409765665,3855,3860,3860,3855,2550
20230704,150300,2399934850,3860,3860,3860,3860,684
20230704,150200,2397294610,3860,3860,3860,3860,0
20230704,150100,2397294610,3860,3855,3875,3855,93
20230704,150000,2396935430,3860,3855,3860,3855,463
20230704,145900,2395148260,3855,3860,3860,3855,754
20230704,145800,2392241490,3855,3855,3855,3855,0
20230704,145700,2392241490,3855,3855,3860,3855,163
20230704,145600,2391613120,3855,3860,3860,3855,2777
20230704,145500,2380907715,3860,3860,3860,3860,0
20230704,145400,2380907715,3860,3860,3860,3860,0
20230704,145300,2380907715,3860,3860,3860,3860,22
20230704,145200,2380822795,3860,3855,3860,3855,252
20230704,145100,2379851325,3855,3860,3860,3855,600
20230704,145000,2377535825,3860,3860,3860,3860,0
20230704,144900,2377535825,3860,3865,3865,3860,1699
20230704,144800,2370975150,3865,3865,3865,3865,328
20230704,144700,2369707430,3870,3875,3875,3870,308
20230704,144600,2368515430,3875,3875,3875,3875,0
20230704,144500,2368515430,3875,3870,3875,3870,33
20230704,144400,2368387715,3875,3875,3875,3875,19
20230704,144300,2368314090,3875,3875,3875,3875,35
20230704,144200,2368178465,3875,3875,3875,3875,238
20230704,144100,2367256215,3875,3875,3875,3875,0
20230704,144000,2367256215,3875,3865,3875,3865,363
20230704,143900,2365853200,3865,3860,3865,3860,110
20230704,143800,2365428100,3865,3865,3865,3865,100
20230704,143700,2365041600,3865,3865,3865,3865,0
20230704,143600,2365041600,3865,3865,3865,3865,200
20230704,143500,2364268600,3865,3865,3865,3860,1057
20230704,143400,2360188325,3865,3855,3865,3855,810
20230704,143300,2357065755,3865,3865,3865,3865,0
20230704,143200,2357065755,3865,3860,3865,3860,5311
20230704,143100,2336551840,3865,3865,3865,3865,0
20230704,143000,2336551840,3865,3865,3865,3865,0
20230704,142900,2336551840,3865,3865,3865,3865,0
20230704,142800,2336551840,3865,3865,3865,3865,582
20230704,142700,2334302410,3860,3865,3865,3860,2320
20230704,142600,2325344610,3870,3875,3875,3870,358
20230704,142500,2323958400,3875,3875,3875,3875,1001
20230704,142400,2320079525,3875,3875,3875,3875,1
20230704,142300,2320075650,3870,3870,3870,3870,10
20230704,142200,2320036950,3875,3875,3880,3875,640
20230704,142100,2317555965,3875,3875,3875,3875,0
20230704,142000,2317555965,3875,3870,3875,3870,158
20230704,141900,2316944500,3875,3875,3875,3875,0
20230704,141800,2316944500,3875,3875,3875,3875,0
20230704,141700,2316944500,3875,3870,3875,3870,865
20230704,141600,2313596945,3870,3870,3870,3870,0
20230704,141500,2313596945,3870,3870,3870,3870,81
20230704,141400,2313283475,3870,3865,3870,3865,201
20230704,141300,2312506605,3865,3865,3865,3865,203
20230704,141200,2311722010,3870,3865,3870,3865,26
20230704,141100,2311621515,3865,3865,3865,3865,0
20230704,141000,2311621515,3865,3870,3870,3865,2265
20230704,140900,2302867285,3865,3865,3870,3865,130
20230704,140800,2302364830,3865,3870,3870,3865,989
20230704,140700,2298542340,3865,3865,3865,3865,0
20230704,140600,2298542340,3865,3865,3865,3865,756
20230704,140500,2295620400,3865,3870,3870,3865,2290
20230704,140400,2286763355,3870,3870,3870,3870,0
20230704,140300,2286763355,3870,3875,3875,3870,11
20230704,140200,2286720780,3870,3880,3880,3870,4
20230704,140100,2286705280,3875,3875,3875,3875,10
20230704,140000,2286666530,3875,3875,3875,3875,49
20230704,135900,2286476655,3875,3875,3875,3875,500
20230704,135800,2284539155,3875,3870,3875,3870,4
20230704,135700,2284523670,3870,3870,3870,3870,25
20230704,135600,2284426920,3880,3880,3880,3880,0
20230704,135500,2284426920,3880,3880,3880,3880,0
20230704,135400,2284426920,3880,3880,3880,3880,0
20230704,135300,2284426920,3880,3865,3880,3865,3
20230704,135200,2284415295,3880,3880,3880,3880,0
20230704,135100,2284415295,3880,3880,3880,3880,0
20230704,135000,2284415295,3880,3880,3880,3880,0
20230704,134900,2284415295,3880,3880,3880,3880,1
20230704,134800,2284411415,3865,3880,3880,3865,4
20230704,134700,2284395940,3880,3880,3880,3880,0
20230704,134600,2284395940,3880,3880,3880,3880,1
20230704,134500,2284392060,3865,3865,3865,3865,17
20230704,134400,2284326355,3865,3875,3875,3865,1839
20230704,134300,2277208825,3885,3885,3885,3885,2
20230704,134200,2277201055,3885,3885,3885,3885,0
20230704,134100,2277201055,3885,3875,3885,3875,27
20230704,134000,2277096420,3875,3875,3875,3875,474
20230704,133900,2275259670,3885,3885,3885,3885,1
20230704,133800,2275255785,3880,3880,3880,3880,100
20230704,133700,2274867785,3880,3880,3880,3880,0
20230704,133600,2274867785,3880,3880,3880,3880,0
20230704,133500,2274867785,3880,3880,3880,3880,5
20230704,133400,2274848385,3880,3870,3880,3870,73
20230704,133300,2274565655,3885,3885,3885,3885,0
20230704,133200,2274565655,3885,3885,3885,3885,0
20230704,133100,2274565655,3885,3885,3885,3885,30
20230704,133000,2274449105,3885,3885,3885,3885,753
20230704,132900,2271523700,3885,3885,3885,3885,1
20230704,132800,2271519815,3885,3885,3885,3885,0
20230704,132700,2271519815,3885,3885,3885,3885,3
20230704,132600,2271508160,3885,3885,3885,3885,0
20230704,132500,2271508160,3885,3885,3885,3885,262
20230704,132400,2270490290,3885,3885,3885,3865,185
20230704,132300,2269773225,3880,3865,3880,3865,544
20230704,132200,2267670635,3865,3880,3880,3865,365
20230704,132100,2266254525,3880,3880,3880,3880,1900
20230704,132000,2258882525,3880,3870,3880,3865,2801
20230704,131900,2248021320,3870,3870,3870,3870,500
20230704,131800,2246086320,3870,3870,3870,3870,0
20230704,131700,2246086320,3870,3870,3870,3870,435
20230704,131600,2244402870,3870,3870,3870,3870,8
20230704,131500,2244371910,3870,3870,3870,3870,507
20230704,131400,2242409820,3870,3870,3870,3870,0
20230704,131300,2242409820,3870,3870,3870,3870,0
20230704,131200,2242409820,3870,3870,3870,3870,7
20230704,131100,2242382730,3880,3880,3880,3880,0
20230704,131000,2242382730,3880,3880,3880,3880,0
20230704,130900,2242382730,3880,3885,3885,3880,83
20230704,130800,2242060440,3885,3880,3885,3880,49
20230704,130700,2241870310,3880,3880,3885,3880,64
20230704,130600,2241621720,3880,3880,3880,3880,0
20230704,130500,2241621720,3880,3880,3880,3880,0
20230704,130400,2241621720,3880,3880,3880,3880,300
20230704,130300,2240457720,3885,3885,3885,3885,0
20230704,130200,2240457720,3885,3885,3885,3885,0
20230704,130100,2240457720,3885,3885,3885,3885,0
20230704,130000,2240457720,3885,3885,3885,3885,49
20230704,125900,2240267355,3885,3885,3885,3885,0
20230704,125800,2240267355,3885,3885,3885,3885,1
20230704,125700,2240263470,3875,3875,3875,3875,3
20230704,125600,2240251845,3870,3870,3870,3870,50
20230704,125500,2240058345,3870,3885,3885,3870,22
20230704,125400,2239973190,3885,3885,3885,3885,0
20230704,125300,2239973190,3885,3885,3885,3885,0
20230704,125200,2239973190,3885,3885,3885,3885,0
20230704,125100,2239973190,3885,3885,3885,3885,0
20230704,125000,2239973190,3885,3870,3885,3870,4
20230704,124900,2239957680,3870,3880,3880,3870,665
20230704,124800,2237380635,3880,3885,3885,3880,3
20230704,124700,2237368990,3880,3880,3880,3880,0
20230704,124600,2237368990,3880,3885,3885,3880,265
20230704,124500,2236340785,3880,3885,3885,3880,473
20230704,124400,2234505150,3890,3885,3890,3885,3754
20230704,124300,2219911055,3885,3880,3885,3880,626
20230704,124200,2217480675,3880,3880,3880,3880,1
20230704,124100,2217476795,3880,3880,3880,3880,0
20230704,124000,2217476795,3880,3880,3880,3880,100
20230704,123900,2217088795,3870,3870,3870,3870,290
20230704,123800,2215966495,3870,3880,3880,3870,111
20230704,123700,2215536915,3865,3865,3865,3865,0
20230704,123600,2215536915,3865,3865,3865,3865,0
20230704,123500,2215536915,3865,3870,3870,3865,169
20230704,123400,2214883530,3870,3870,3870,3870,0
20230704,123300,2214883530,3870,3870,3880,3870,463
20230704,123200,2213090720,3870,3870,3870,3870,0
20230704,123100,2213090720,3870,3870,3870,3870,0
20230704,123000,2213090720,3870,3870,3870,3870,0
20230704,122900,2213090720,3870,3870,3870,3870,0
20230704,122800,2213090720,3870,3870,3870,3870,1
20230704,122700,2213086850,3870,3870,3870,3870,0
20230704,122600,2213086850,3870,3870,3870,3870,0
20230704,122500,2213086850,3870,3870,3870,3870,0
20230704,122400,2213086850,3870,3870,3870,3870,7
20230704,122300,2213059760,3870,3870,3870,3870,75
20230704,122200,2212769510,3870,3870,3870,3870,1
20230704,122100,2212765640,3870,3870,3870,3865,415
20230704,122000,2211159605,3870,3870,3870,3870,27
20230704,121900,2211055115,3865,3870,3870,3865,50
20230704,121800,2210861690,3870,3870,3870,3870,20
20230704,121700,2210784290,3885,3885,3885,3885,0
20230704,121600,2210784290,3885,3875,3885,3870,107
20230704,121500,2210370180,3875,3885,3885,3875,45
20230704,121400,2210195730,3885,3885,3885,3885,0
20230704,121300,2210195730,3885,3885,3885,3885,0
20230704,121200,2210195730,3885,3885,3885,3885,0
20230704,121100,2210195730,3885,3885,3885,3885,168
20230704,121000,2209543050,3885,3885,3885,3875,16
20230704,120900,2209480960,3875,3885,3885,3875,227
20230704,120800,2208601225,3860,3870,3870,3860,2150
20230704,120700,2200284465,3885,3885,3885,3885,0
20230704,120600,2200284465,3885,3885,3885,3885,0
20230704,120500,2200284465,3885,3885,3885,3885,0
20230704,120400,2200284465,3885,3885,3885,3885,0
20230704,120300,2200284465,3885,3885,3885,3885,2
20230704,120200,2200276695,3870,3870,3870,3870,860
20230704,120100,2196948495,3870,3870,3870,3870,100
20230704,120000,2196561495,3870,3875,3875,3870,650
20230704,115900,2194043720,3885,3885,3885,3885,0
20230704,115800,2194043720,3885,3885,3885,3885,10
20230704,115700,2194004870,3880,3880,3880,3880,60
20230704,115600,2193772070,3875,3875,3875,3875,1500
20230704,115500,2187959570,3885,3885,3885,3885,0
20230704,115400,2187959570,3885,3880,3885,3880,766
20230704,115300,2184987485,3880,3880,3880,3880,285
20230704,115200,2183881685,3880,3875,3880,3875,360
20230704,115100,2182486185,3880,3880,3880,3880,0
20230704,115000,2182486185,3880,3880,3880,3880,81
20230704,114900,2182171905,3875,3880,3880,3875,922
20230704,114800,2178594670,3885,3880,3885,3880,1600
20230704,114700,2172383955,3880,3875,3880,3875,143
20230704,114600,2171829615,3875,3875,3875,3875,198
20230704,114500,2171062365,3875,3875,3875,3875,501
20230704,114400,2169120990,3870,3875,3875,3870,7
20230704,114300,2169093890,3870,3865,3870,3865,1108
20230704,114200,2164806430,3865,3865,3865,3865,209
20230704,114100,2163998645,3870,3870,3870,3870,102
20230704,114000,2163603905,3870,3865,3870,3865,101
20230704,113900,2163213535,3865,3865,3865,3865,435
20230704,113800,2161532260,3865,3865,3870,3865,202
20230704,113700,2160751105,3865,3870,3870,3865,51
20230704,113600,2160553740,3870,3865,3870,3865,1200
20230704,113500,2155915520,3860,3860,3860,3860,0
20230704,113400,2155915520,3860,3860,3860,3860,187
20230704,113300,2155193700,3855,3855,3855,3855,210
20230704,113200,2154384150,3855,3855,3855,3855,0
20230704,113100,2154384150,3855,3855,3855,3855,10
20230704,113000,2154345600,3865,3865,3865,3865,0
20230704,112900,2154345600,3865,3865,3865,3865,1
20230704,112800,2154341735,3855,3855,3855,3855,258
20230704,112700,2153347145,3855,3855,3855,3855,1
20230704,112600,2153343290,3855,3855,3855,3855,0
20230704,112500,2153343290,3855,3850,3855,3850,227
20230704,112400,2152469205,3855,3855,3855,3855,266
20230704,112300,2151443775,3855,3855,3855,3855,10
20230704,112200,2151405225,3855,3855,3855,3855,20
20230704,112100,2151328125,3855,3855,3855,3855,0
20230704,112000,2151328125,3855,3855,3855,3855,260
20230704,111900,2150325825,3855,3850,3855,3850,202
20230704,111800,2149548115,3855,3855,3855,3855,2030
20230704,111700,2141722465,3855,3855,3855,3855,5
20230704,111600,2141703190,3850,3850,3850,3850,0
20230704,111500,2141703190,3850,3850,3850,3850,3
20230704,111400,2141691640,3855,3855,3855,3850,21
20230704,111300,2141610735,3855,3855,3855,3855,2
20230704,111200,2141603025,3855,3855,3855,3855,58
20230704,111100,2141379435,3855,3855,3855,3855,0
20230704,111000,2141379435,3855,3865,3865,3855,166
20230704,110900,2140739205,3855,3855,3855,3850,423
20230704,110800,2139108690,3855,3850,3855,3850,88
20230704,110700,2138769885,3850,3855,3855,3850,2094
20230704,110600,2130707480,3855,3855,3855,3855,5
20230704,110500,2130688205,3855,3855,3855,3855,302
20230704,110400,2129523995,3855,3855,3855,3855,200
20230704,110300,2128752995,3855,3855,3855,3855,100
20230704,110200,2128367495,3855,3855,3855,3855,100
20230704,110100,2127981995,3855,3860,3860,3850,216
20230704,110000,2127149790,3865,3865,3865,3865,0
20230704,105900,2127149790,3865,3865,3865,3865,0
20230704,105800,2127149790,3865,3865,3865,3865,0
20230704,105700,2127149790,3865,3865,3865,3865,8
20230704,105600,2127118870,3865,3865,3865,3865,1
20230704,105500,2127115005,3865,3850,3865,3850,457
20230704,105400,2125351050,3860,3860,3860,3860,0
20230704,105300,2125351050,3860,3860,3860,3860,3
20230704,105200,2125339470,3860,3860,3860,3860,8
20230704,105100,2125308590,3865,3865,3865,3865,0
20230704,105000,2125308590,3865,3850,3865,3850,1538
20230704,104900,2119387245,3865,3855,3865,3855,19
20230704,104800,2119313990,3850,3855,3855,3850,2684
20230704,104700,2108980585,3855,3855,3855,3855,11
20230704,104600,2108938180,3850,3855,3855,3850,800
20230704,104500,2105854680,3865,3865,3865,3865,4
20230704,104400,2105839220,3855,3855,3855,3855,20
20230704,104300,2105762120,3855,3855,3865,3855,1174
20230704,104200,2101231330,3865,3865,3865,3865,0
20230704,104100,2101231330,3865,3865,3865,3865,9
20230704,104000,2101196545,3850,3860,3860,3850,1245
20230704,103900,2096395265,3860,3860,3860,3860,15
20230704,103800,2096337365,3845,3855,3855,3845,1528
20230704,103700,2090459425,3855,3855,3855,3855,22
20230704,103600,2090374615,3860,3860,3870,3855,1642
20230704,103500,2084037870,3860,3860,3860,3860,268
20230704,103400,2083003390,3870,3860,3870,3860,2473
20230704,103300,2073450100,3860,3860,3860,3860,31
20230704,103200,2073330440,3855,3850,3855,3850,168
20230704,103100,2072683500,3850,3855,3865,3850,2224
20230704,103000,2064121030,3850,3865,3865,3850,3087
20230704,102900,2052224970,3870,3865,3870,3865,693
20230704,102800,2049546065,3855,3865,3865,3855,3744
20230704,102700,2035100910,3865,3860,3865,3860,1004
20230704,102600,2031225465,3860,3860,3865,3860,923
20230704,102500,2027662680,3870,3860,3870,3860,106
20230704,102400,2027253460,3860,3860,3870,3860,95
20230704,102300,2026886720,3870,3865,3870,3865,301
20230704,102200,2025723350,3865,3865,3870,3850,10585
20230704,102100,1984893150,3865,3865,3870,3865,384
20230704,102000,1983408485,3865,3870,3870,3865,413
20230704,101900,1981810925,3870,3870,3875,3870,1583
20230704,101800,1975683215,3860,3865,3875,3860,561
20230704,101700,1973517015,3875,3870,3875,3860,17760
20230704,101600,1904956165,3870,3885,3885,3870,9101
20230704,101500,1869671995,3880,3890,3890,3880,4807
20230704,101400,1851002155,3890,3900,3900,3890,4999
20230704,101300,1831550490,3890,3900,3910,3890,5059
20230704,101200,1811838480,3900,3900,3900,3900,125
20230704,101100,1811350980,3900,3900,3910,3900,574
20230704,101000,1809112345,3910,3910,3910,3910,71
20230704,100900,1808834735,3910,3910,3910,3910,12
20230704,100800,1808787815,3910,3895,3910,3895,1009
20230704,100700,1804852585,3895,3910,3910,3895,3809
20230704,100600,1790004350,3910,3905,3910,3900,597
20230704,100500,1787671065,3905,3910,3910,3895,2565
20230704,100400,1777679915,3895,3900,3910,3895,473
20230704,100300,1775835850,3900,3900,3900,3895,5275
20230704,100200,1755263845,3905,3915,3915,3905,6208
20230704,100100,1731005885,3920,3915,3920,3915,1120
20230704,100000,1726618845,3920,3915,3920,3910,375
20230704,095900,1725149415,3920,3910,3920,3910,2
20230704,095800,1725141585,3920,3920,3920,3920,201
20230704,095700,1724353665,3910,3910,3910,3910,5000
20230704,095600,1704803665,3910,3920,3920,3910,622
20230704,095500,1702369475,3910,3920,3920,3910,3502
20230704,095400,1688676645,3910,3915,3915,3910,6950
20230704,095300,1661501145,3915,3925,3925,3915,4832
20230704,095200,1642578010,3920,3925,3925,3920,34
20230704,095100,1642444575,3925,3925,3930,3925,226
20230704,095000,1641557425,3930,3925,3930,3920,372
20230704,094900,1640096735,3930,3925,3930,3925,23
20230704,094800,1640006450,3920,3920,3920,3920,1350
20230704,094700,1634714450,3935,3935,3940,3935,436
20230704,094600,1632998780,3915,3935,3935,3915,7052
20230704,094500,1605368335,3940,3930,3940,3925,11632
20230704,094400,1559630865,3935,3945,3945,3935,5970
20230704,094300,1536120345,3945,3940,3945,3940,1121
20230704,094200,1531700785,3940,3940,3950,3940,817
20230704,094100,1528481745,3940,3935,3940,3935,71
20230704,094000,1528202140,3940,3950,3950,3940,4966
20230704,093900,1508634110,3950,3940,3950,3940,2658
20230704,093800,1498152355,3940,3945,3945,3940,2231
20230704,093700,1489361810,3945,3950,3950,3945,2029
20230704,093600,1481357125,3950,3955,3955,3950,3028
20230704,093500,1469393005,3950,3955,3955,3945,14611
20230704,093400,1411697145,3955,3950,3955,3950,10559
20230704,093300,1369967760,3950,3950,3955,3950,8674
20230704,093200,1335687900,3950,3940,3950,3940,9083
20230704,093100,1299833945,3940,3940,3945,3935,7747
20230704,093000,1269308560,3935,3935,3935,3935,731
20230704,092900,1266432075,3940,3930,3940,3925,4349
20230704,092800,1249322425,3935,3940,3940,3930,3434
20230704,092700,1235809555,3935,3920,3935,3920,12192
20230704,092600,1187892920,3920,3920,3925,3910,3827
20230704,092500,1172911530,3915,3925,3930,3915,5325
20230704,092400,1152038790,3925,3930,3930,3925,63
20230704,092300,1151791205,3930,3925,3930,3920,3369
20230704,092200,1138570420,3925,3935,3935,3925,3606
20230704,092100,1124408675,3935,3935,3935,3930,758
20230704,092000,1121426965,3935,3930,3935,3930,1365
20230704,091900,1116057635,3930,3925,3930,3920,2287
20230704,091800,1107074575,3925,3925,3930,3920,5967
20230704,091700,1083660670,3930,3940,3940,3925,8380
20230704,091600,1050702205,3940,3925,3940,3925,594
20230704,091500,1048366345,3930,3920,3930,3910,3338
20230704,091400,1035293375,3925,3930,3950,3925,7298
20230704,091300,1006622895,3935,3940,3965,3930,9369
20230704,091200,969656260,3945,3955,3975,3940,26344
20230704,091100,865373485,3955,3950,3960,3940,12877
20230704,091000,814460585,3945,3935,3955,3930,10654
20230704,090900,772400585,3940,3930,3940,3910,18753
20230704,090800,698851960,3930,3955,3955,3930,9158
20230704,090700,662734825,3950,3960,3965,3945,21440
20230704,090600,577882275,3960,3945,3960,3930,17468
20230704,090500,508918780,3950,3935,3955,3935,26831
20230704,090400,403092085,3935,3915,3940,3910,17663
20230704,090300,333633575,3915,3900,3925,3900,17611
20230704,090200,264720295,3900,3915,3920,3890,6503
20230704,090100,239296165,3915,3920,3935,3890,15628
20230704,090000,178102160,3920,3890,3945,3885,45686