KissMeData/083470/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194200,1296554035,3210,3210,3210,3210,6834
20230706,194100,1296554035,3210,3210,3210,3210,0
20230706,194000,1296554035,3210,3210,3210,3210,0
20230706,193900,1296554035,3210,3210,3210,3210,0
20230706,193800,1296554035,3210,3210,3210,3210,0
20230706,193700,1296554035,3210,3210,3210,3210,0
20230706,193600,1296554035,3210,3210,3210,3210,0
20230706,193500,1296554035,3210,3210,3210,3210,0
20230706,193400,1296554035,3210,3210,3210,3210,0
20230706,193300,1296554035,3210,3210,3210,3210,0
20230706,193200,1296554035,3210,3210,3210,3210,0
20230706,193100,1296554035,3210,3210,3210,3210,0
20230706,193000,1296554035,3210,3210,3210,3210,0
20230706,192900,1296554035,3210,3210,3210,3210,0
20230706,192800,1296554035,3210,3210,3210,3210,0
20230706,192700,1296554035,3210,3210,3210,3210,0
20230706,192600,1296554035,3210,3210,3210,3210,0
20230706,192500,1296554035,3210,3210,3210,3210,0
20230706,192400,1296554035,3210,3210,3210,3210,0
20230706,192300,1296554035,3210,3210,3210,3210,0
20230706,192200,1296554035,3210,3210,3210,3210,0
20230706,192100,1296554035,3210,3210,3210,3210,0
20230706,192000,1296554035,3210,3210,3210,3210,0
20230706,191900,1296554035,3210,3210,3210,3210,0
20230706,191800,1296554035,3210,3210,3210,3210,0
20230706,191700,1296554035,3210,3210,3210,3210,0
20230706,191600,1296554035,3210,3210,3210,3210,0
20230706,191500,1296554035,3210,3210,3210,3210,0
20230706,191400,1296554035,3210,3210,3210,3210,0
20230706,191300,1296554035,3210,3210,3210,3210,0
20230706,191200,1296554035,3210,3210,3210,3210,6834
20230706,191100,1296554035,3210,3210,3210,3210,0
20230706,191000,1296554035,3210,3210,3210,3210,0
20230706,190900,1296554035,3210,3210,3210,3210,0
20230706,190800,1296554035,3210,3210,3210,3210,0
20230706,190700,1296554035,3210,3210,3210,3210,0
20230706,190600,1296554035,3210,3210,3210,3210,0
20230706,190500,1296554035,3210,3210,3210,3210,0
20230706,190400,1296554035,3210,3210,3210,3210,0
20230706,190300,1296554035,3210,3210,3210,3210,0
20230706,190200,1296554035,3210,3210,3210,3210,0
20230706,190100,1296554035,3210,3210,3210,3210,0
20230706,190000,1296554035,3210,3210,3210,3210,0
20230706,185900,1296554035,3210,3210,3210,3210,0
20230706,185800,1296554035,3210,3210,3210,3210,0
20230706,185700,1296554035,3210,3210,3210,3210,0
20230706,185600,1296554035,3210,3210,3210,3210,0
20230706,185500,1296554035,3210,3210,3210,3210,0
20230706,185400,1296554035,3210,3210,3210,3210,0
20230706,185300,1296554035,3210,3210,3210,3210,0
20230706,185200,1296554035,3210,3210,3210,3210,0
20230706,185100,1296554035,3210,3210,3210,3210,0
20230706,185000,1296554035,3210,3210,3210,3210,0
20230706,184900,1296554035,3210,3210,3210,3210,0
20230706,184800,1296554035,3210,3210,3210,3210,0
20230706,184700,1296554035,3210,3210,3210,3210,0
20230706,184600,1296554035,3210,3210,3210,3210,0
20230706,184500,1296554035,3210,3210,3210,3210,0
20230706,184400,1296554035,3210,3210,3210,3210,0
20230706,184300,1296554035,3210,3210,3210,3210,0
20230706,184200,1296554035,3210,3210,3210,3210,6834
20230706,184100,1296554035,3210,3210,3210,3210,0
20230706,184000,1296554035,3210,3210,3210,3210,0
20230706,183900,1296554035,3210,3210,3210,3210,0
20230706,183800,1296554035,3210,3210,3210,3210,0
20230706,183700,1296554035,3210,3210,3210,3210,0
20230706,183600,1296554035,3210,3210,3210,3210,0
20230706,183500,1296554035,3210,3210,3210,3210,0
20230706,183400,1296554035,3210,3210,3210,3210,0
20230706,183300,1296554035,3210,3210,3210,3210,0
20230706,183200,1296554035,3210,3210,3210,3210,0
20230706,183100,1296554035,3210,3210,3210,3210,0
20230706,183000,1296554035,3210,3210,3210,3210,0
20230706,182900,1296554035,3210,3210,3210,3210,0
20230706,182800,1296554035,3210,3210,3210,3210,0
20230706,182700,1296554035,3210,3210,3210,3210,0
20230706,182600,1296554035,3210,3210,3210,3210,0
20230706,182500,1296554035,3210,3210,3210,3210,0
20230706,182400,1296554035,3210,3210,3210,3210,0
20230706,182300,1296554035,3210,3210,3210,3210,0
20230706,182200,1296554035,3210,3210,3210,3210,0
20230706,182100,1296554035,3210,3210,3210,3210,0
20230706,182000,1296554035,3210,3210,3210,3210,0
20230706,181900,1296554035,3210,3210,3210,3210,0
20230706,181800,1296554035,3210,3210,3210,3210,0
20230706,181700,1296554035,3210,3210,3210,3210,0
20230706,181600,1296554035,3210,3210,3210,3210,0
20230706,181500,1296554035,3210,3210,3210,3210,0
20230706,181400,1296554035,3210,3210,3210,3210,0
20230706,181300,1296554035,3210,3210,3210,3210,0
20230706,181200,1296554035,3210,3210,3210,3210,6834
20230706,181100,1296554035,3210,3210,3210,3210,0
20230706,181000,1296554035,3210,3210,3210,3210,0
20230706,180900,1296554035,3210,3210,3210,3210,0
20230706,180800,1296554035,3210,3210,3210,3210,0
20230706,180700,1296554035,3210,3210,3210,3210,0
20230706,180600,1296554035,3210,3210,3210,3210,0
20230706,180500,1296554035,3210,3210,3210,3210,0
20230706,180400,1296554035,3210,3210,3210,3210,0
20230706,180300,1296554035,3210,3210,3210,3210,0
20230706,180200,1296554035,3210,3210,3210,3210,0
20230706,180100,1296554035,3210,3210,3210,3210,0
20230706,180000,1296554035,3210,3210,3210,3210,0
20230706,175900,1296554035,3210,3210,3210,3210,0
20230706,175800,1296554035,3210,3210,3210,3210,0
20230706,175700,1296554035,3210,3210,3210,3210,0
20230706,175600,1296554035,3210,3210,3210,3210,0
20230706,175500,1296554035,3210,3210,3210,3210,0
20230706,175400,1296554035,3210,3210,3210,3210,0
20230706,175300,1296554035,3210,3210,3210,3210,0
20230706,175200,1296554035,3210,3210,3210,3210,0
20230706,175100,1296554035,3210,3210,3210,3210,0
20230706,175000,1296554035,3210,3210,3210,3210,0
20230706,174900,1296554035,3210,3210,3210,3210,0
20230706,174800,1296554035,3210,3210,3210,3210,0
20230706,174700,1296554035,3210,3210,3210,3210,0
20230706,174600,1296554035,3210,3210,3210,3210,0
20230706,174500,1296554035,3210,3210,3210,3210,0
20230706,174400,1296554035,3210,3210,3210,3210,0
20230706,174300,1296554035,3210,3210,3210,3210,0
20230706,174200,1296554035,3210,3210,3210,3210,6834
20230706,174100,1296554035,3210,3210,3210,3210,0
20230706,174000,1296554035,3210,3210,3210,3210,0
20230706,173900,1296554035,3210,3210,3210,3210,0
20230706,173800,1296554035,3210,3210,3210,3210,0
20230706,173700,1296554035,3210,3210,3210,3210,0
20230706,173600,1296554035,3210,3210,3210,3210,0
20230706,173500,1296554035,3210,3210,3210,3210,0
20230706,173400,1296554035,3210,3210,3210,3210,0
20230706,173300,1296554035,3210,3210,3210,3210,0
20230706,173200,1296554035,3210,3210,3210,3210,0
20230706,173100,1296554035,3210,3210,3210,3210,0
20230706,173000,1296554035,3210,3210,3210,3210,0
20230706,172900,1296554035,3210,3210,3210,3210,0
20230706,172800,1296554035,3210,3210,3210,3210,0
20230706,172700,1296554035,3210,3210,3210,3210,0
20230706,172600,1296554035,3210,3210,3210,3210,0
20230706,172500,1296554035,3210,3210,3210,3210,0
20230706,172400,1296554035,3210,3210,3210,3210,0
20230706,172300,1296554035,3210,3210,3210,3210,0
20230706,172200,1296554035,3210,3210,3210,3210,0
20230706,172100,1296554035,3210,3210,3210,3210,0
20230706,172000,1296554035,3210,3210,3210,3210,0
20230706,171900,1296554035,3210,3210,3210,3210,0
20230706,171800,1296554035,3210,3210,3210,3210,0
20230706,171700,1296554035,3210,3210,3210,3210,0
20230706,171600,1296554035,3210,3210,3210,3210,0
20230706,171500,1296554035,3210,3210,3210,3210,0
20230706,171400,1296554035,3210,3210,3210,3210,0
20230706,171300,1296554035,3210,3210,3210,3210,0
20230706,171200,1296554035,3210,3210,3210,3210,6834
20230706,171100,1296554035,3210,3210,3210,3210,0
20230706,171000,1296554035,3210,3210,3210,3210,0
20230706,170900,1296554035,3210,3210,3210,3210,0
20230706,170800,1296554035,3210,3210,3210,3210,0
20230706,170700,1296554035,3210,3210,3210,3210,0
20230706,170600,1296554035,3210,3210,3210,3210,0
20230706,170500,1296554035,3210,3210,3210,3210,0
20230706,170400,1296554035,3210,3210,3210,3210,0
20230706,170300,1296554035,3210,3210,3210,3210,0
20230706,170200,1296554035,3210,3210,3210,3210,0
20230706,170100,1296554035,3210,3210,3210,3210,0
20230706,170000,1296554035,3210,3210,3210,3210,0
20230706,165900,1296554035,3210,3210,3210,3210,0
20230706,165800,1296554035,3210,3210,3210,3210,0
20230706,165700,1296554035,3210,3210,3210,3210,0
20230706,165600,1296554035,3210,3210,3210,3210,0
20230706,165500,1296554035,3210,3210,3210,3210,0
20230706,165400,1296554035,3210,3210,3210,3210,0
20230706,165300,1296554035,3210,3210,3210,3210,0
20230706,165200,1296554035,3210,3210,3210,3210,0
20230706,165100,1296554035,3210,3210,3210,3210,0
20230706,165000,1296554035,3210,3210,3210,3210,0
20230706,164900,1296554035,3210,3210,3210,3210,0
20230706,164800,1296554035,3210,3210,3210,3210,0
20230706,164700,1296554035,3210,3210,3210,3210,0
20230706,164600,1296554035,3210,3210,3210,3210,0
20230706,164500,1296554035,3210,3210,3210,3210,0
20230706,164400,1296554035,3210,3210,3210,3210,0
20230706,164300,1296554035,3210,3210,3210,3210,0
20230706,164200,1296554035,3210,3210,3210,3210,6834
20230706,164100,1296554035,3210,3210,3210,3210,0
20230706,164000,1296554035,3210,3210,3210,3210,0
20230706,163900,1296554035,3210,3210,3210,3210,0
20230706,163800,1296554035,3210,3210,3210,3210,0
20230706,163700,1296554035,3210,3210,3210,3210,0
20230706,163600,1296554035,3210,3210,3210,3210,0
20230706,163500,1296554035,3210,3210,3210,3210,0
20230706,163400,1296554035,3210,3210,3210,3210,0
20230706,163300,1296554035,3210,3210,3210,3210,0
20230706,163200,1296554035,3210,3210,3210,3210,0
20230706,163100,1296554035,3210,3210,3210,3210,0
20230706,163000,1296554035,3210,3210,3210,3210,0
20230706,162900,1296554035,3210,3210,3210,3210,0
20230706,162800,1296554035,3210,3210,3210,3210,0
20230706,162700,1296554035,3210,3210,3210,3210,0
20230706,162600,1296554035,3210,3210,3210,3210,0
20230706,162500,1296554035,3210,3210,3210,3210,0
20230706,162400,1296554035,3210,3210,3210,3210,0
20230706,162300,1296554035,3210,3210,3210,3210,0
20230706,162200,1296554035,3210,3210,3210,3210,0
20230706,162100,1296554035,3210,3210,3210,3210,0
20230706,162000,1296554035,3210,3210,3210,3210,0
20230706,161900,1296554035,3210,3210,3210,3210,0
20230706,161800,1296554035,3210,3210,3210,3210,0
20230706,161700,1296554035,3210,3210,3210,3210,0
20230706,161600,1296554035,3210,3210,3210,3210,0
20230706,161500,1296554035,3210,3210,3210,3210,0
20230706,161400,1296554035,3210,3210,3210,3210,0
20230706,161300,1296554035,3210,3210,3210,3210,0
20230706,161200,1296554035,3210,3210,3210,3210,6834
20230706,161100,1296554035,3210,3210,3210,3210,0
20230706,161000,1296554035,3210,3210,3210,3210,0
20230706,160900,1296554035,3210,3210,3210,3210,0
20230706,160800,1296554035,3210,3210,3210,3210,0
20230706,160700,1296554035,3210,3210,3210,3210,0
20230706,160600,1296554035,3210,3210,3210,3210,0
20230706,160500,1296554035,3210,3210,3210,3210,0
20230706,160400,1296554035,3210,3210,3210,3210,0
20230706,160300,1296554035,3210,3210,3210,3210,0
20230706,160200,1296554035,3210,3210,3210,3210,0
20230706,160100,1296554035,3210,3210,3210,3210,0
20230706,160000,1296554035,3210,3210,3210,3210,0
20230706,155900,1296554035,3210,3210,3210,3210,0
20230706,155800,1296554035,3210,3210,3210,3210,0
20230706,155700,1296554035,3210,3210,3210,3210,0
20230706,155600,1296554035,3210,3210,3210,3210,0
20230706,155500,1296554035,3210,3210,3210,3210,0
20230706,155400,1296554035,3210,3210,3210,3210,0
20230706,155300,1296554035,3210,3210,3210,3210,0
20230706,155200,1296554035,3210,3210,3210,3210,0
20230706,155100,1296554035,3210,3210,3210,3210,0
20230706,155000,1296554035,3210,3210,3210,3210,0
20230706,154900,1296554035,3210,3210,3210,3210,0
20230706,154800,1296554035,3210,3210,3210,3210,0
20230706,154700,1296554035,3210,3210,3210,3210,0
20230706,154600,1296554035,3210,3210,3210,3210,0
20230706,154500,1296554035,3210,3210,3210,3210,0
20230706,154400,1296554035,3210,3210,3210,3210,0
20230706,154300,1296554035,3210,3210,3210,3210,0
20230706,154200,1296554035,3210,3210,3210,3210,6834
20230706,154100,1296554035,3210,3210,3210,3210,0
20230706,154000,1296554035,3210,3210,3210,3210,0
20230706,153900,1296554035,3210,3210,3210,3210,0
20230706,153800,1296554035,3210,3210,3210,3210,0
20230706,153700,1296554035,3210,3210,3210,3210,0
20230706,153600,1296554035,3210,3210,3210,3210,0
20230706,153500,1296554035,3210,3210,3210,3210,0
20230706,153400,1296554035,3210,3210,3210,3210,0
20230706,153300,1296554035,3210,3210,3210,3210,0
20230706,153200,1296554035,3210,3210,3210,3210,0
20230706,153100,1296554035,3210,3210,3210,3210,0
20230706,153000,1296554035,3210,3210,3210,3210,6834
20230706,152900,1274616895,3260,3260,3260,3260,0
20230706,152800,1274616895,3260,3260,3260,3260,0
20230706,152700,1274616895,3260,3260,3260,3260,0
20230706,152600,1274616895,3260,3260,3260,3260,0
20230706,152500,1274616895,3260,3260,3260,3260,0
20230706,152400,1274616895,3260,3260,3260,3260,0
20230706,152300,1274616895,3260,3260,3260,3260,0
20230706,152200,1274616895,3260,3260,3260,3260,0
20230706,152100,1274616895,3260,3260,3260,3260,0
20230706,152000,1274616895,3260,3260,3260,3260,0
20230706,151900,1274616895,3260,3260,3260,3260,0
20230706,151800,1274616895,3260,3230,3260,3230,843
20230706,151700,1271879765,3235,3255,3255,3235,4739
20230706,151600,1256542145,3250,3240,3250,3240,3393
20230706,151500,1245514925,3250,3250,3250,3240,163
20230706,151400,1244985980,3245,3245,3245,3245,1940
20230706,151300,1238690680,3250,3260,3265,3250,382
20230706,151200,1237445865,3260,3255,3260,3255,293
20230706,151100,1236491845,3255,3250,3255,3250,152
20230706,151000,1235997840,3255,3240,3255,3240,218
20230706,150900,1235290715,3245,3245,3245,3240,96
20230706,150800,1234979585,3255,3265,3270,3250,222
20230706,150700,1234256780,3275,3250,3275,3250,1263
20230706,150600,1230125295,3250,3240,3250,3240,3
20230706,150500,1230115565,3235,3235,3235,3235,3
20230706,150400,1230105860,3235,3245,3245,3235,27
20230706,150300,1230018255,3245,3240,3245,3230,1515
20230706,150200,1225113195,3240,3225,3240,3220,8010
20230706,150100,1199186695,3225,3215,3225,3215,1075
20230706,150000,1195725575,3215,3215,3215,3215,168
20230706,145900,1195185455,3200,3200,3200,3200,0
20230706,145800,1195185455,3200,3205,3205,3200,20
20230706,145700,1195121370,3205,3220,3220,3200,1716
20230706,145600,1189619125,3225,3230,3235,3225,6001
20230706,145500,1170250890,3240,3230,3240,3225,3129
20230706,145400,1160138675,3230,3220,3230,3220,1679
20230706,145300,1154723400,3220,3220,3220,3220,9
20230706,145200,1154694420,3210,3210,3210,3210,0
20230706,145100,1154694420,3210,3210,3210,3210,1482
20230706,145000,1149937200,3205,3210,3210,3205,546
20230706,144900,1148187040,3215,3215,3215,3215,0
20230706,144800,1148187040,3215,3205,3215,3205,1259
20230706,144700,1144146655,3205,3215,3215,3205,501
20230706,144600,1142540940,3195,3210,3210,3195,5000
20230706,144500,1126537470,3220,3210,3220,3210,245
20230706,144400,1125749455,3215,3210,3215,3200,404
20230706,144300,1124452575,3210,3200,3210,3200,2366
20230706,144200,1116862150,3200,3195,3200,3195,512
20230706,144100,1115225965,3200,3185,3200,3185,601
20230706,144000,1113311405,3185,3185,3185,3185,0
20230706,143900,1113311405,3185,3170,3185,3170,575
20230706,143800,1111488365,3170,3160,3170,3160,1111
20230706,143700,1107967940,3160,3150,3160,3150,182
20230706,143600,1107393630,3145,3145,3145,3145,0
20230706,143500,1107393630,3145,3145,3145,3145,1792
20230706,143400,1101757790,3145,3145,3145,3145,150
20230706,143300,1101286040,3145,3145,3145,3145,6
20230706,143200,1101267170,3130,3130,3130,3130,8
20230706,143100,1101242130,3145,3145,3145,3145,100
20230706,143000,1100927630,3145,3145,3145,3145,0
20230706,142900,1100927630,3145,3145,3145,3145,0
20230706,142800,1100927630,3145,3140,3145,3140,2
20230706,142700,1100921345,3140,3140,3140,3140,129
20230706,142600,1100516285,3130,3145,3145,3130,1603
20230706,142500,1095495850,3145,3145,3150,3145,645
20230706,142400,1093464575,3145,3145,3145,3145,5
20230706,142300,1093448850,3130,3145,3145,3130,5
20230706,142200,1093433155,3145,3145,3145,3145,1
20230706,142100,1093430010,3140,3140,3140,3135,2592
20230706,142000,1085291135,3145,3150,3150,3145,2
20230706,141900,1085284840,3140,3140,3140,3140,0
20230706,141800,1085284840,3140,3140,3140,3140,39
20230706,141700,1085162380,3140,3140,3140,3140,0
20230706,141600,1085162380,3140,3140,3140,3140,1
20230706,141500,1085159240,3140,3130,3140,3130,2
20230706,141400,1085152970,3120,3120,3120,3120,0
20230706,141300,1085152970,3120,3120,3120,3120,86
20230706,141200,1084884650,3140,3140,3140,3140,1
20230706,141100,1084881510,3135,3135,3135,3135,56
20230706,141000,1084705950,3115,3150,3150,3115,1502
20230706,140900,1080000090,3150,3155,3155,3150,25
20230706,140800,1079921270,3165,3165,3165,3165,0
20230706,140700,1079921270,3165,3165,3165,3165,300
20230706,140600,1078971770,3165,3165,3165,3165,0
20230706,140500,1078971770,3165,3165,3165,3165,1
20230706,140400,1078968605,3170,3170,3170,3170,412
20230706,140300,1077662565,3170,3170,3170,3170,1
20230706,140200,1077659395,3165,3165,3165,3165,0
20230706,140100,1077659395,3165,3165,3165,3165,0
20230706,140000,1077659395,3165,3165,3165,3165,0
20230706,135900,1077659395,3165,3165,3165,3165,0
20230706,135800,1077659395,3165,3150,3165,3150,2
20230706,135700,1077653080,3175,3175,3175,3175,0
20230706,135600,1077653080,3175,3175,3175,3175,0
20230706,135500,1077653080,3175,3175,3175,3175,0
20230706,135400,1077653080,3175,3150,3175,3150,51
20230706,135300,1077492405,3180,3180,3180,3180,0
20230706,135200,1077492405,3180,3160,3180,3150,4
20230706,135100,1077479760,3190,3160,3190,3160,500
20230706,135000,1075893235,3160,3155,3160,3150,501
20230706,134900,1074312005,3125,3125,3125,3125,418
20230706,134800,1073005755,3120,3120,3120,3120,121
20230706,134700,1072628235,3115,3135,3135,3100,4861
20230706,134600,1057511660,3155,3155,3155,3155,81
20230706,134500,1057256105,3155,3155,3155,3155,0
20230706,134400,1057256105,3155,3155,3155,3155,0
20230706,134300,1057256105,3155,3155,3155,3155,2
20230706,134200,1057249795,3135,3150,3150,3135,174
20230706,134100,1056702040,3150,3150,3150,3150,484
20230706,134000,1055177440,3155,3155,3155,3155,0
20230706,133900,1055177440,3155,3155,3155,3155,0
20230706,133800,1055177440,3155,3155,3155,3155,0
20230706,133700,1055177440,3155,3155,3155,3155,0
20230706,133600,1055177440,3155,3155,3155,3155,0
20230706,133500,1055177440,3155,3155,3155,3155,0
20230706,133400,1055177440,3155,3155,3155,3155,0
20230706,133300,1055177440,3155,3155,3155,3155,0
20230706,133200,1055177440,3155,3155,3155,3155,55
20230706,133100,1055003915,3150,3135,3150,3135,851
20230706,133000,1052334445,3135,3125,3135,3125,164
20230706,132900,1051821170,3130,3145,3145,3120,4048
20230706,132800,1039122725,3160,3145,3160,3145,681
20230706,132700,1036980770,3160,3160,3160,3160,0
20230706,132600,1036980770,3160,3160,3160,3150,4307
20230706,132500,1023406150,3160,3160,3160,3160,0
20230706,132400,1023406150,3160,3155,3160,3155,678
20230706,132300,1021267035,3155,3155,3155,3155,124
20230706,132200,1020875815,3155,3155,3155,3155,494
20230706,132100,1019317245,3175,3175,3175,3175,0
20230706,132000,1019317245,3175,3175,3175,3175,0
20230706,131900,1019317245,3175,3175,3175,3175,0
20230706,131800,1019317245,3175,3175,3175,3175,0
20230706,131700,1019317245,3175,3175,3175,3175,1
20230706,131600,1019314070,3175,3175,3175,3175,0
20230706,131500,1019314070,3175,3165,3180,3155,112
20230706,131400,1018960180,3170,3175,3175,3170,4
20230706,131300,1018947495,3155,3160,3160,3155,491
20230706,131200,1017396760,3160,3170,3170,3160,934
20230706,131100,1014441030,3185,3185,3185,3185,0
20230706,131000,1014441030,3185,3185,3185,3185,0
20230706,130900,1014441030,3185,3185,3190,3185,74
20230706,130800,1014205275,3195,3195,3195,3195,0
20230706,130700,1014205275,3195,3195,3195,3195,0
20230706,130600,1014205275,3195,3185,3195,3185,300
20230706,130500,1013248995,3185,3185,3185,3185,0
20230706,130400,1013248995,3185,3170,3185,3170,93
20230706,130300,1012954170,3170,3175,3175,3170,1145
20230706,130200,1009324265,3180,3180,3180,3180,0
20230706,130100,1009324265,3180,3180,3180,3180,1
20230706,130000,1009321085,3185,3185,3185,3185,0
20230706,125900,1009321085,3185,3185,3185,3185,0
20230706,125800,1009321085,3185,3185,3185,3185,3
20230706,125700,1009311530,3185,3185,3185,3185,1
20230706,125600,1009308345,3175,3175,3175,3175,0
20230706,125500,1009308345,3175,3175,3175,3175,36
20230706,125400,1009194045,3175,3195,3195,3175,1754
20230706,125300,1003625075,3180,3180,3180,3180,1447
20230706,125200,999023615,3195,3195,3195,3195,0
20230706,125100,999023615,3195,3180,3195,3180,669
20230706,125000,996896180,3185,3185,3185,3185,1
20230706,124900,996892995,3190,3190,3190,3190,0
20230706,124800,996892995,3190,3190,3190,3190,0
20230706,124700,996892995,3190,3190,3190,3190,1
20230706,124600,996889805,3195,3195,3195,3195,0
20230706,124500,996889805,3195,3195,3195,3195,0
20230706,124400,996889805,3195,3195,3195,3195,23
20230706,124300,996816320,3195,3195,3195,3195,1
20230706,124200,996813125,3185,3185,3185,3185,1
20230706,124100,996809940,3195,3195,3195,3195,0
20230706,124000,996809940,3195,3195,3195,3195,0
20230706,123900,996809940,3195,3195,3195,3195,0
20230706,123800,996809940,3195,3195,3195,3195,1
20230706,123700,996806745,3180,3180,3180,3180,0
20230706,123600,996806745,3180,3180,3180,3180,65
20230706,123500,996600045,3185,3185,3185,3185,35
20230706,123400,996488570,3195,3195,3195,3195,1
20230706,123300,996485375,3195,3195,3195,3195,0
20230706,123200,996485375,3195,3190,3195,3190,3
20230706,123100,996475800,3195,3195,3195,3195,1
20230706,123000,996472605,3180,3185,3185,3180,202
20230706,122900,995829740,3190,3190,3190,3190,0
20230706,122800,995829740,3190,3200,3200,3190,1651
20230706,122700,990560710,3200,3200,3200,3200,15
20230706,122600,990512710,3210,3210,3210,3210,0
20230706,122500,990512710,3210,3210,3210,3210,0
20230706,122400,990512710,3210,3210,3210,3210,0
20230706,122300,990512710,3210,3205,3210,3205,23
20230706,122200,990438990,3210,3210,3210,3210,0
20230706,122100,990438990,3210,3210,3210,3210,0
20230706,122000,990438990,3210,3210,3210,3210,0
20230706,121900,990438990,3210,3210,3210,3210,0
20230706,121800,990438990,3210,3210,3210,3210,0
20230706,121700,990438990,3210,3210,3210,3210,0
20230706,121600,990438990,3210,3210,3210,3210,1
20230706,121500,990435780,3205,3205,3205,3205,0
20230706,121400,990435780,3205,3205,3205,3205,623
20230706,121300,988439065,3205,3205,3205,3205,0
20230706,121200,988439065,3205,3205,3205,3205,0
20230706,121100,988439065,3205,3205,3205,3205,100
20230706,121000,988118565,3205,3205,3205,3205,0
20230706,120900,988118565,3205,3205,3205,3205,0
20230706,120800,988118565,3205,3205,3205,3205,0
20230706,120700,988118565,3205,3205,3205,3205,0
20230706,120600,988118565,3205,3205,3205,3205,1
20230706,120500,988115360,3200,3200,3200,3200,49
20230706,120400,987958560,3205,3200,3210,3200,1117
20230706,120300,984383425,3200,3200,3200,3200,0
20230706,120200,984383425,3200,3200,3200,3200,1
20230706,120100,984380225,3185,3185,3185,3185,0
20230706,120000,984380225,3185,3185,3185,3185,0
20230706,115900,984380225,3185,3185,3185,3185,0
20230706,115800,984380225,3185,3185,3185,3185,0
20230706,115700,984380225,3185,3185,3185,3185,1811
20230706,115600,978612190,3180,3180,3180,3180,4
20230706,115500,978599470,3180,3180,3180,3180,124
20230706,115400,978205150,3185,3185,3185,3185,0
20230706,115300,978205150,3185,3185,3185,3185,500
20230706,115200,976612650,3185,3185,3185,3185,0
20230706,115100,976612650,3185,3185,3185,3185,1
20230706,115000,976609465,3180,3180,3180,3180,90
20230706,114900,976323265,3185,3185,3185,3185,0
20230706,114800,976323265,3185,3185,3185,3185,0
20230706,114700,976323265,3185,3185,3185,3185,20
20230706,114600,976259565,3180,3180,3180,3180,194
20230706,114500,975642645,3185,3185,3185,3185,177
20230706,114400,975078900,3180,3180,3180,3180,84
20230706,114300,974811780,3200,3195,3200,3180,1128
20230706,114200,971219330,3205,3205,3205,3205,0
20230706,114100,971219330,3205,3205,3205,3205,0
20230706,114000,971219330,3205,3205,3205,3205,0
20230706,113900,971219330,3205,3205,3205,3205,0
20230706,113800,971219330,3205,3205,3205,3205,0
20230706,113700,971219330,3205,3205,3205,3205,0
20230706,113600,971219330,3205,3205,3205,3205,6
20230706,113500,971200100,3205,3205,3205,3205,1
20230706,113400,971196895,3190,3190,3190,3190,1
20230706,113300,971193705,3190,3190,3190,3190,100
20230706,113200,970874705,3205,3205,3205,3205,0
20230706,113100,970874705,3205,3200,3205,3185,1311
20230706,113000,966694440,3200,3200,3200,3200,57
20230706,112900,966512040,3210,3200,3210,3200,58
20230706,112800,966326430,3200,3200,3200,3195,320
20230706,112700,965302465,3215,3215,3215,3215,0
20230706,112600,965302465,3215,3190,3215,3190,334
20230706,112500,964235405,3190,3200,3200,3185,1212
20230706,112400,960372170,3190,3205,3205,3190,1079
20230706,112300,956918515,3215,3215,3215,3215,1
20230706,112200,956915300,3210,3210,3215,3210,501
20230706,112100,955307085,3210,3205,3210,3205,6
20230706,112000,955287840,3205,3205,3205,3205,101
20230706,111900,954964135,3215,3215,3215,3215,3
20230706,111800,954954490,3215,3215,3215,3215,1
20230706,111700,954951275,3215,3210,3215,3210,35
20230706,111600,954838915,3215,3215,3215,3200,7
20230706,111500,954816460,3220,3205,3220,3205,275
20230706,111400,953934965,3205,3185,3205,3175,1268
20230706,111300,949888040,3205,3205,3205,3205,204
20230706,111200,949234220,3210,3185,3210,3170,3007
20230706,111100,939681470,3185,3185,3185,3185,1
20230706,111000,939678285,3210,3205,3210,3180,3650
20230706,110900,928019885,3220,3215,3220,3205,99
20230706,110800,927702410,3225,3220,3225,3220,2
20230706,110700,927695965,3200,3215,3215,3200,4229
20230706,110600,914126215,3230,3225,3230,3225,100
20230706,110500,913803675,3235,3220,3235,3220,1479
20230706,110400,909040995,3220,3240,3240,3220,3347
20230706,110300,898263120,3240,3225,3240,3225,3
20230706,110200,898253430,3225,3240,3240,3220,2605
20230706,110100,889844195,3240,3250,3250,3240,102
20230706,110000,889513705,3235,3245,3245,3230,2642
20230706,105900,880973100,3245,3245,3245,3245,65
20230706,105800,880762175,3260,3260,3260,3260,301
20230706,105700,879780915,3250,3260,3260,3250,2385
20230706,105600,872024650,3260,3260,3260,3260,33
20230706,105500,871917070,3255,3255,3255,3255,0
20230706,105400,871917070,3255,3255,3255,3255,200
20230706,105300,871266070,3260,3265,3265,3260,371
20230706,105200,870054835,3275,3265,3275,3265,2
20230706,105100,870048295,3265,3265,3265,3265,1
20230706,105000,870045030,3275,3260,3280,3260,1791
20230706,104900,864180485,3265,3265,3265,3265,48
20230706,104800,864023765,3265,3265,3265,3265,100
20230706,104700,863697265,3265,3260,3265,3260,83
20230706,104600,863426680,3270,3270,3270,3270,0
20230706,104500,863426680,3270,3265,3270,3265,100
20230706,104400,863099685,3270,3265,3270,3265,2
20230706,104300,863093150,3265,3260,3265,3260,77
20230706,104200,862842125,3265,3260,3265,3260,2093
20230706,104100,856018935,3270,3270,3270,3270,0
20230706,104000,856018935,3270,3255,3270,3255,151
20230706,103900,855527415,3275,3275,3275,3275,0
20230706,103800,855527415,3275,3255,3275,3255,103
20230706,103700,855190150,3275,3270,3275,3270,818
20230706,103600,852513745,3265,3260,3265,3260,1003
20230706,103500,849241465,3260,3260,3260,3260,100
20230706,103400,848915465,3260,3260,3260,3260,197
20230706,103300,848273245,3250,3255,3255,3250,110
20230706,103200,847915645,3270,3270,3270,3270,0
20230706,103100,847915645,3270,3245,3270,3245,1469
20230706,103000,843136685,3240,3240,3240,3240,202
20230706,102900,842482205,3235,3235,3235,3235,229
20230706,102800,841741390,3235,3245,3245,3235,2320
20230706,102700,834214475,3245,3255,3255,3245,1877
20230706,102600,828110590,3260,3255,3260,3255,999
20230706,102500,824854345,3260,3270,3270,3260,3237
20230706,102400,814287060,3280,3280,3280,3280,1
20230706,102300,814283780,3280,3280,3280,3280,1
20230706,102200,814280500,3270,3270,3270,3270,100
20230706,102100,813953500,3265,3265,3265,3265,0
20230706,102000,813953500,3265,3270,3270,3265,1000
20230706,101900,810688460,3265,3285,3285,3265,4526
20230706,101800,795873870,3300,3300,3300,3300,1
20230706,101700,795870570,3285,3285,3285,3285,2
20230706,101600,795864000,3305,3305,3305,3305,0
20230706,101500,795864000,3305,3295,3305,3275,4959
20230706,101400,779509280,3300,3320,3325,3300,586
20230706,101300,777563695,3305,3320,3320,3305,412
20230706,101200,776200535,3325,3325,3325,3310,2770
20230706,101100,767022990,3325,3325,3330,3325,77
20230706,101000,766766775,3305,3300,3310,3300,1657
20230706,100900,761286285,3295,3290,3295,3290,344
20230706,100800,760153655,3280,3290,3290,3280,56
20230706,100700,759969675,3290,3290,3290,3290,187
20230706,100600,759354445,3290,3280,3295,3270,4321
20230706,100500,745218630,3280,3280,3280,3280,44
20230706,100400,745074310,3275,3290,3290,3275,1732
20230706,100300,739394440,3290,3285,3300,3285,1101
20230706,100200,735777140,3300,3290,3300,3290,1980
20230706,100100,729244140,3300,3320,3320,3300,1416
20230706,100000,724550100,3335,3340,3355,3335,2948
20230706,095900,714713775,3360,3360,3370,3335,4467
20230706,095800,699712445,3360,3350,3360,3350,5846
20230706,095700,680102890,3350,3315,3370,3315,18580
20230706,095600,617930005,3315,3295,3315,3295,2602
20230706,095500,609337085,3295,3270,3295,3270,1910
20230706,095400,603066225,3280,3285,3290,3280,708
20230706,095300,600742385,3285,3290,3290,3285,194
20230706,095200,600104875,3285,3290,3300,3285,908
20230706,095100,597118075,3305,3310,3315,3305,10885
20230706,095000,561127460,3310,3315,3315,3310,5615
20230706,094900,542515685,3315,3335,3340,3315,12632
20230706,094800,500512920,3335,3290,3340,3285,16111
20230706,094700,447220820,3280,3265,3295,3265,7859
20230706,094600,421441165,3250,3270,3285,3250,3485
20230706,094500,410016415,3275,3230,3280,3230,9706
20230706,094400,378408010,3225,3225,3225,3225,79
20230706,094300,378153235,3225,3200,3225,3200,5751
20230706,094200,359649080,3200,3195,3200,3195,418
20230706,094100,358311515,3190,3190,3190,3190,0
20230706,094000,358311515,3190,3190,3190,3190,32
20230706,093900,358209435,3190,3195,3195,3190,404
20230706,093800,356918660,3190,3195,3195,3190,342
20230706,093700,355826395,3200,3195,3200,3195,522
20230706,093600,354158600,3200,3195,3200,3195,69
20230706,093500,353937895,3195,3215,3215,3195,13
20230706,093400,353896300,3215,3200,3215,3200,506
20230706,093300,352270095,3200,3200,3200,3195,254
20230706,093200,351457305,3200,3210,3210,3200,2
20230706,093100,351450895,3200,3210,3210,3200,21
20230706,093000,351383585,3205,3205,3205,3205,311
20230706,092900,350386830,3210,3210,3210,3210,100
20230706,092800,350065830,3205,3195,3205,3195,171
20230706,092700,349518485,3215,3215,3215,3215,50
20230706,092600,349357735,3215,3195,3215,3195,340
20230706,092500,348265425,3195,3210,3210,3190,16371
20230706,092400,295920030,3205,3235,3250,3205,1745
20230706,092300,290297415,3240,3215,3240,3215,2087
20230706,092200,283562920,3210,3210,3210,3210,1066
20230706,092100,280141060,3215,3230,3230,3195,5569
20230706,092000,262259820,3250,3165,3250,3165,19912
20230706,091900,198518970,3180,3160,3185,3160,5825
20230706,091800,180038505,3160,3160,3160,3160,190
20230706,091700,179438105,3160,3150,3160,3150,905
20230706,091600,176580775,3150,3145,3150,3145,5278
20230706,091500,159955445,3145,3135,3145,3135,1644
20230706,091400,154793490,3135,3125,3135,3125,802
20230706,091300,152280495,3125,3125,3125,3125,9
20230706,091200,152252370,3105,3135,3135,3105,1207
20230706,091100,148491550,3130,3130,3130,3130,3096
20230706,091000,138801070,3130,3130,3130,3130,0
20230706,090900,138801070,3130,3130,3135,3110,3040
20230706,090800,129283065,3130,3110,3135,3110,4296
20230706,090700,115843835,3105,3085,3105,3085,836
20230706,090600,113254155,3085,3070,3100,3070,2027
20230706,090500,107010195,3070,3095,3095,3070,522
20230706,090400,105399980,3060,3045,3065,3045,4337
20230706,090300,92128580,3065,3040,3065,3040,5920
20230706,090200,74089475,3040,3050,3065,3030,5108
20230706,090100,58588475,3050,3070,3070,3030,13918
20230706,090000,16229100,3080,3100,3100,3080,5261