KissMeData/097230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195300,1615428015,4665,4665,4665,4665,3939
20230705,195200,1615428015,4665,4665,4665,4665,0
20230705,195100,1615428015,4665,4665,4665,4665,0
20230705,195000,1615428015,4665,4665,4665,4665,0
20230705,194900,1615428015,4665,4665,4665,4665,0
20230705,194800,1615428015,4665,4665,4665,4665,0
20230705,194700,1615428015,4665,4665,4665,4665,0
20230705,194600,1615428015,4665,4665,4665,4665,0
20230705,194500,1615428015,4665,4665,4665,4665,0
20230705,194400,1615428015,4665,4665,4665,4665,0
20230705,194300,1615428015,4665,4665,4665,4665,0
20230705,194200,1615428015,4665,4665,4665,4665,0
20230705,194100,1615428015,4665,4665,4665,4665,0
20230705,194000,1615428015,4665,4665,4665,4665,0
20230705,193900,1615428015,4665,4665,4665,4665,0
20230705,193800,1615428015,4665,4665,4665,4665,0
20230705,193700,1615428015,4665,4665,4665,4665,0
20230705,193600,1615428015,4665,4665,4665,4665,0
20230705,193500,1615428015,4665,4665,4665,4665,0
20230705,193400,1615428015,4665,4665,4665,4665,0
20230705,193300,1615428015,4665,4665,4665,4665,0
20230705,193200,1615428015,4665,4665,4665,4665,0
20230705,193100,1615428015,4665,4665,4665,4665,0
20230705,193000,1615428015,4665,4665,4665,4665,0
20230705,192900,1615428015,4665,4665,4665,4665,0
20230705,192800,1615428015,4665,4665,4665,4665,0
20230705,192700,1615428015,4665,4665,4665,4665,0
20230705,192600,1615428015,4665,4665,4665,4665,0
20230705,192500,1615428015,4665,4665,4665,4665,0
20230705,192400,1615428015,4665,4665,4665,4665,0
20230705,192300,1615428015,4665,4665,4665,4665,3939
20230705,192200,1615428015,4665,4665,4665,4665,0
20230705,192100,1615428015,4665,4665,4665,4665,0
20230705,192000,1615428015,4665,4665,4665,4665,0
20230705,191900,1615428015,4665,4665,4665,4665,0
20230705,191800,1615428015,4665,4665,4665,4665,0
20230705,191700,1615428015,4665,4665,4665,4665,0
20230705,191600,1615428015,4665,4665,4665,4665,0
20230705,191500,1615428015,4665,4665,4665,4665,0
20230705,191400,1615428015,4665,4665,4665,4665,0
20230705,191300,1615428015,4665,4665,4665,4665,0
20230705,191200,1615428015,4665,4665,4665,4665,0
20230705,191100,1615428015,4665,4665,4665,4665,0
20230705,191000,1615428015,4665,4665,4665,4665,0
20230705,190900,1615428015,4665,4665,4665,4665,0
20230705,190800,1615428015,4665,4665,4665,4665,0
20230705,190700,1615428015,4665,4665,4665,4665,0
20230705,190600,1615428015,4665,4665,4665,4665,0
20230705,190500,1615428015,4665,4665,4665,4665,0
20230705,190400,1615428015,4665,4665,4665,4665,0
20230705,190300,1615428015,4665,4665,4665,4665,0
20230705,190200,1615428015,4665,4665,4665,4665,0
20230705,190100,1615428015,4665,4665,4665,4665,0
20230705,190000,1615428015,4665,4665,4665,4665,0
20230705,185900,1615428015,4665,4665,4665,4665,0
20230705,185800,1615428015,4665,4665,4665,4665,0
20230705,185700,1615428015,4665,4665,4665,4665,0
20230705,185600,1615428015,4665,4665,4665,4665,0
20230705,185500,1615428015,4665,4665,4665,4665,0
20230705,185400,1615428015,4665,4665,4665,4665,0
20230705,185300,1615428015,4665,4665,4665,4665,3939
20230705,185200,1615428015,4665,4665,4665,4665,0
20230705,185100,1615428015,4665,4665,4665,4665,0
20230705,185000,1615428015,4665,4665,4665,4665,0
20230705,184900,1615428015,4665,4665,4665,4665,0
20230705,184800,1615428015,4665,4665,4665,4665,0
20230705,184700,1615428015,4665,4665,4665,4665,0
20230705,184600,1615428015,4665,4665,4665,4665,0
20230705,184500,1615428015,4665,4665,4665,4665,0
20230705,184400,1615428015,4665,4665,4665,4665,0
20230705,184300,1615428015,4665,4665,4665,4665,0
20230705,184200,1615428015,4665,4665,4665,4665,0
20230705,184100,1615428015,4665,4665,4665,4665,0
20230705,184000,1615428015,4665,4665,4665,4665,0
20230705,183900,1615428015,4665,4665,4665,4665,0
20230705,183800,1615428015,4665,4665,4665,4665,0
20230705,183700,1615428015,4665,4665,4665,4665,0
20230705,183600,1615428015,4665,4665,4665,4665,0
20230705,183500,1615428015,4665,4665,4665,4665,0
20230705,183400,1615428015,4665,4665,4665,4665,0
20230705,183300,1615428015,4665,4665,4665,4665,0
20230705,183200,1615428015,4665,4665,4665,4665,0
20230705,183100,1615428015,4665,4665,4665,4665,0
20230705,183000,1615428015,4665,4665,4665,4665,0
20230705,182900,1615428015,4665,4665,4665,4665,0
20230705,182800,1615428015,4665,4665,4665,4665,0
20230705,182700,1615428015,4665,4665,4665,4665,0
20230705,182600,1615428015,4665,4665,4665,4665,0
20230705,182500,1615428015,4665,4665,4665,4665,0
20230705,182400,1615428015,4665,4665,4665,4665,0
20230705,182300,1615428015,4665,4665,4665,4665,3939
20230705,182200,1615428015,4665,4665,4665,4665,0
20230705,182100,1615428015,4665,4665,4665,4665,0
20230705,182000,1615428015,4665,4665,4665,4665,0
20230705,181900,1615428015,4665,4665,4665,4665,0
20230705,181800,1615428015,4665,4665,4665,4665,0
20230705,181700,1615428015,4665,4665,4665,4665,0
20230705,181600,1615428015,4665,4665,4665,4665,0
20230705,181500,1615428015,4665,4665,4665,4665,0
20230705,181400,1615428015,4665,4665,4665,4665,0
20230705,181300,1615428015,4665,4665,4665,4665,0
20230705,181200,1615428015,4665,4665,4665,4665,0
20230705,181100,1615428015,4665,4665,4665,4665,0
20230705,181000,1615428015,4665,4665,4665,4665,0
20230705,180900,1615428015,4665,4665,4665,4665,0
20230705,180800,1615428015,4665,4665,4665,4665,0
20230705,180700,1615428015,4665,4665,4665,4665,0
20230705,180600,1615428015,4665,4665,4665,4665,0
20230705,180500,1615428015,4665,4665,4665,4665,0
20230705,180400,1615428015,4665,4665,4665,4665,0
20230705,180300,1615428015,4665,4665,4665,4665,0
20230705,180200,1615428015,4665,4665,4665,4665,0
20230705,180100,1615428015,4665,4665,4665,4665,0
20230705,180000,1615428015,4665,4665,4665,4665,0
20230705,175900,1615428015,4665,4665,4665,4665,0
20230705,175800,1615428015,4665,4665,4665,4665,0
20230705,175700,1615428015,4665,4665,4665,4665,0
20230705,175600,1615428015,4665,4665,4665,4665,0
20230705,175500,1615428015,4665,4665,4665,4665,0
20230705,175400,1615428015,4665,4665,4665,4665,0
20230705,175300,1615428015,4665,4665,4665,4665,3939
20230705,175200,1615428015,4665,4665,4665,4665,0
20230705,175100,1615428015,4665,4665,4665,4665,0
20230705,175000,1615428015,4665,4665,4665,4665,0
20230705,174900,1615428015,4665,4665,4665,4665,0
20230705,174800,1615428015,4665,4665,4665,4665,0
20230705,174700,1615428015,4665,4665,4665,4665,0
20230705,174600,1615428015,4665,4665,4665,4665,0
20230705,174500,1615428015,4665,4665,4665,4665,0
20230705,174400,1615428015,4665,4665,4665,4665,0
20230705,174300,1615428015,4665,4665,4665,4665,0
20230705,174200,1615428015,4665,4665,4665,4665,0
20230705,174100,1615428015,4665,4665,4665,4665,0
20230705,174000,1615428015,4665,4665,4665,4665,0
20230705,173900,1615428015,4665,4665,4665,4665,0
20230705,173800,1615428015,4665,4665,4665,4665,0
20230705,173700,1615428015,4665,4665,4665,4665,0
20230705,173600,1615428015,4665,4665,4665,4665,0
20230705,173500,1615428015,4665,4665,4665,4665,0
20230705,173400,1615428015,4665,4665,4665,4665,0
20230705,173300,1615428015,4665,4665,4665,4665,0
20230705,173200,1615428015,4665,4665,4665,4665,0
20230705,173100,1615428015,4665,4665,4665,4665,0
20230705,173000,1615428015,4665,4665,4665,4665,0
20230705,172900,1615428015,4665,4665,4665,4665,0
20230705,172800,1615428015,4665,4665,4665,4665,0
20230705,172700,1615428015,4665,4665,4665,4665,0
20230705,172600,1615428015,4665,4665,4665,4665,0
20230705,172500,1615428015,4665,4665,4665,4665,0
20230705,172400,1615428015,4665,4665,4665,4665,0
20230705,172300,1615428015,4665,4665,4665,4665,3939
20230705,172200,1615428015,4665,4665,4665,4665,0
20230705,172100,1615428015,4665,4665,4665,4665,0
20230705,172000,1615428015,4665,4665,4665,4665,0
20230705,171900,1615428015,4665,4665,4665,4665,0
20230705,171800,1615428015,4665,4665,4665,4665,0
20230705,171700,1615428015,4665,4665,4665,4665,0
20230705,171600,1615428015,4665,4665,4665,4665,0
20230705,171500,1615428015,4665,4665,4665,4665,0
20230705,171400,1615428015,4665,4665,4665,4665,0
20230705,171300,1615428015,4665,4665,4665,4665,0
20230705,171200,1615428015,4665,4665,4665,4665,0
20230705,171100,1615428015,4665,4665,4665,4665,0
20230705,171000,1615428015,4665,4665,4665,4665,0
20230705,170900,1615428015,4665,4665,4665,4665,0
20230705,170800,1615428015,4665,4665,4665,4665,0
20230705,170700,1615428015,4665,4665,4665,4665,0
20230705,170600,1615428015,4665,4665,4665,4665,0
20230705,170500,1615428015,4665,4665,4665,4665,0
20230705,170400,1615428015,4665,4665,4665,4665,0
20230705,170300,1615428015,4665,4665,4665,4665,0
20230705,170200,1615428015,4665,4665,4665,4665,0
20230705,170100,1615428015,4665,4665,4665,4665,0
20230705,170000,1615428015,4665,4665,4665,4665,0
20230705,165900,1615428015,4665,4665,4665,4665,0
20230705,165800,1615428015,4665,4665,4665,4665,0
20230705,165700,1615428015,4665,4665,4665,4665,0
20230705,165600,1615428015,4665,4665,4665,4665,0
20230705,165500,1615428015,4665,4665,4665,4665,0
20230705,165400,1615428015,4665,4665,4665,4665,0
20230705,165300,1615428015,4665,4665,4665,4665,3939
20230705,165200,1615428015,4665,4665,4665,4665,0
20230705,165100,1615428015,4665,4665,4665,4665,0
20230705,165000,1615428015,4665,4665,4665,4665,0
20230705,164900,1615428015,4665,4665,4665,4665,0
20230705,164800,1615428015,4665,4665,4665,4665,0
20230705,164700,1615428015,4665,4665,4665,4665,0
20230705,164600,1615428015,4665,4665,4665,4665,0
20230705,164500,1615428015,4665,4665,4665,4665,0
20230705,164400,1615428015,4665,4665,4665,4665,0
20230705,164300,1615428015,4665,4665,4665,4665,0
20230705,164200,1615428015,4665,4665,4665,4665,0
20230705,164100,1615428015,4665,4665,4665,4665,0
20230705,164000,1615428015,4665,4665,4665,4665,0
20230705,163900,1615428015,4665,4665,4665,4665,0
20230705,163800,1615428015,4665,4665,4665,4665,0
20230705,163700,1615428015,4665,4665,4665,4665,0
20230705,163600,1615428015,4665,4665,4665,4665,0
20230705,163500,1615428015,4665,4665,4665,4665,0
20230705,163400,1615428015,4665,4665,4665,4665,0
20230705,163300,1615428015,4665,4665,4665,4665,0
20230705,163200,1615428015,4665,4665,4665,4665,0
20230705,163100,1615428015,4665,4665,4665,4665,0
20230705,163000,1615428015,4665,4665,4665,4665,0
20230705,162900,1615428015,4665,4665,4665,4665,0
20230705,162800,1615428015,4665,4665,4665,4665,0
20230705,162700,1615428015,4665,4665,4665,4665,0
20230705,162600,1615428015,4665,4665,4665,4665,0
20230705,162500,1615428015,4665,4665,4665,4665,0
20230705,162400,1615428015,4665,4665,4665,4665,0
20230705,162300,1615428015,4665,4665,4665,4665,3939
20230705,162200,1615428015,4665,4665,4665,4665,0
20230705,162100,1615428015,4665,4665,4665,4665,0
20230705,162000,1615428015,4665,4665,4665,4665,0
20230705,161900,1615428015,4665,4665,4665,4665,0
20230705,161800,1615428015,4665,4665,4665,4665,0
20230705,161700,1615428015,4665,4665,4665,4665,0
20230705,161600,1615428015,4665,4665,4665,4665,0
20230705,161500,1615428015,4665,4665,4665,4665,0
20230705,161400,1615428015,4665,4665,4665,4665,0
20230705,161300,1615428015,4665,4665,4665,4665,0
20230705,161200,1615428015,4665,4665,4665,4665,0
20230705,161100,1615428015,4665,4665,4665,4665,0
20230705,161000,1615428015,4665,4665,4665,4665,0
20230705,160900,1615428015,4665,4665,4665,4665,0
20230705,160800,1615428015,4665,4665,4665,4665,0
20230705,160700,1615428015,4665,4665,4665,4665,0
20230705,160600,1615428015,4665,4665,4665,4665,0
20230705,160500,1615428015,4665,4665,4665,4665,0
20230705,160400,1615428015,4665,4665,4665,4665,0
20230705,160300,1615428015,4665,4665,4665,4665,0
20230705,160200,1615428015,4665,4665,4665,4665,0
20230705,160100,1615428015,4665,4665,4665,4665,0
20230705,160000,1615428015,4665,4665,4665,4665,0
20230705,155900,1615428015,4665,4665,4665,4665,0
20230705,155800,1615428015,4665,4665,4665,4665,0
20230705,155700,1615428015,4665,4665,4665,4665,0
20230705,155600,1615428015,4665,4665,4665,4665,0
20230705,155500,1615428015,4665,4665,4665,4665,0
20230705,155400,1615428015,4665,4665,4665,4665,0
20230705,155300,1615428015,4665,4665,4665,4665,3939
20230705,155200,1615428015,4665,4665,4665,4665,0
20230705,155100,1615428015,4665,4665,4665,4665,0
20230705,155000,1615428015,4665,4665,4665,4665,0
20230705,154900,1615428015,4665,4665,4665,4665,0
20230705,154800,1615428015,4665,4665,4665,4665,0
20230705,154700,1615428015,4665,4665,4665,4665,0
20230705,154600,1615428015,4665,4665,4665,4665,0
20230705,154500,1615428015,4665,4665,4665,4665,0
20230705,154400,1615428015,4665,4665,4665,4665,0
20230705,154300,1615428015,4665,4665,4665,4665,0
20230705,154200,1615428015,4665,4665,4665,4665,0
20230705,154100,1615428015,4665,4665,4665,4665,0
20230705,154000,1615428015,4665,4665,4665,4665,0
20230705,153900,1615428015,4665,4665,4665,4665,0
20230705,153800,1615428015,4665,4665,4665,4665,0
20230705,153700,1615428015,4665,4665,4665,4665,0
20230705,153600,1615428015,4665,4665,4665,4665,0
20230705,153500,1615428015,4665,4665,4665,4665,0
20230705,153400,1615428015,4665,4665,4665,4665,0
20230705,153300,1615428015,4665,4665,4665,4665,0
20230705,153200,1615428015,4665,4665,4665,4665,0
20230705,153100,1615428015,4665,4665,4665,4665,0
20230705,153000,1615428015,4665,4665,4665,4665,3939
20230705,152900,1597052580,4665,4665,4665,4665,0
20230705,152800,1597052580,4665,4665,4665,4665,0
20230705,152700,1597052580,4665,4665,4665,4665,0
20230705,152600,1597052580,4665,4665,4665,4665,0
20230705,152500,1597052580,4665,4665,4665,4665,0
20230705,152400,1597052580,4665,4665,4665,4665,0
20230705,152300,1597052580,4665,4665,4665,4665,0
20230705,152200,1597052580,4665,4665,4665,4665,0
20230705,152100,1597052580,4665,4665,4665,4665,0
20230705,152000,1597052580,4665,4665,4665,4665,0
20230705,151900,1597052580,4665,4670,4675,4660,116
20230705,151800,1596511205,4670,4670,4680,4670,51
20230705,151700,1596272925,4670,4680,4685,4670,305
20230705,151600,1594844110,4680,4665,4680,4665,429
20230705,151500,1592842810,4680,4680,4680,4665,685
20230705,151400,1589645420,4680,4680,4680,4680,120
20230705,151300,1589083820,4680,4670,4680,4670,15
20230705,151200,1589013630,4670,4665,4670,4665,163
20230705,151100,1588253215,4660,4660,4660,4655,937
20230705,151000,1583889235,4660,4655,4660,4655,33
20230705,150900,1583735605,4655,4660,4660,4655,330
20230705,150800,1582198205,4660,4660,4660,4660,426
20230705,150700,1580213045,4655,4660,4660,4655,687
20230705,150600,1577013455,4665,4665,4670,4660,403
20230705,150500,1575133950,4665,4675,4675,4665,547
20230705,150400,1572581425,4675,4675,4680,4675,61
20230705,150300,1572296060,4675,4680,4680,4670,124
20230705,150200,1571715755,4680,4665,4680,4660,568
20230705,150100,1569067760,4665,4660,4675,4660,639
20230705,150000,1566083920,4680,4660,4680,4655,2054
20230705,145900,1556515970,4660,4660,4675,4660,132
20230705,145800,1555900820,4655,4655,4655,4655,0
20230705,145700,1555900820,4655,4655,4655,4655,0
20230705,145600,1555900820,4655,4665,4665,4655,961
20230705,145500,1551424405,4665,4665,4665,4665,29
20230705,145400,1551289120,4665,4665,4665,4665,0
20230705,145300,1551289120,4665,4665,4665,4665,100
20230705,145200,1550822620,4665,4670,4670,4665,85
20230705,145100,1550426045,4675,4675,4675,4675,1
20230705,145000,1550421370,4675,4670,4675,4670,383
20230705,144900,1548631140,4670,4670,4670,4670,0
20230705,144800,1548631140,4670,4665,4670,4665,31
20230705,144700,1548486500,4665,4665,4665,4665,50
20230705,144600,1548253250,4670,4670,4670,4670,10
20230705,144500,1548206550,4670,4670,4670,4670,20
20230705,144400,1548113150,4670,4670,4670,4670,312
20230705,144300,1546656110,4670,4670,4670,4670,25
20230705,144200,1546539360,4670,4675,4675,4670,90
20230705,144100,1546118810,4675,4675,4675,4675,70
20230705,144000,1545791560,4675,4675,4675,4675,31
20230705,143900,1545646635,4675,4675,4675,4675,0
20230705,143800,1545646635,4675,4665,4680,4665,128
20230705,143700,1545048770,4665,4665,4670,4665,3
20230705,143600,1545034770,4675,4675,4675,4675,1
20230705,143500,1545030095,4675,4675,4675,4675,0
20230705,143400,1545030095,4675,4675,4675,4675,51
20230705,143300,1544791670,4675,4675,4675,4675,951
20230705,143200,1540345745,4680,4685,4685,4680,355
20230705,143100,1538684265,4690,4690,4690,4690,16
20230705,143000,1538609225,4690,4690,4690,4690,44
20230705,142900,1538402865,4690,4690,4690,4690,65
20230705,142800,1538098015,4695,4695,4695,4695,30
20230705,142700,1537957165,4680,4680,4680,4680,5
20230705,142600,1537933765,4695,4695,4695,4695,102
20230705,142500,1537454875,4695,4695,4695,4695,207
20230705,142400,1536483010,4685,4690,4690,4685,247
20230705,142300,1535324830,4690,4680,4690,4680,188
20230705,142200,1534444255,4680,4680,4680,4680,2
20230705,142100,1534434895,4680,4680,4680,4680,101
20230705,142000,1533962215,4675,4670,4675,4665,108
20230705,141900,1533458210,4670,4670,4670,4670,106
20230705,141800,1532963190,4665,4665,4665,4665,0
20230705,141700,1532963190,4665,4665,4665,4665,21
20230705,141600,1532865225,4660,4660,4660,4660,16
20230705,141500,1532790665,4660,4660,4660,4660,48
20230705,141400,1532566985,4660,4660,4660,4660,101
20230705,141300,1532096325,4660,4660,4660,4660,0
20230705,141200,1532096325,4660,4660,4660,4660,75
20230705,141100,1531746825,4660,4655,4660,4655,37
20230705,141000,1531574580,4650,4650,4650,4650,122
20230705,140900,1531007280,4650,4650,4650,4650,0
20230705,140800,1531007280,4650,4635,4650,4635,263
20230705,140700,1529785265,4635,4640,4640,4635,700
20230705,140600,1526540330,4640,4640,4640,4640,40
20230705,140500,1526354730,4645,4645,4645,4645,45
20230705,140400,1526145705,4645,4650,4650,4645,40
20230705,140300,1525959830,4650,4650,4650,4650,0
20230705,140200,1525959830,4650,4655,4655,4650,140
20230705,140100,1525308330,4655,4655,4655,4655,0
20230705,140000,1525308330,4655,4655,4655,4655,0
20230705,135900,1525308330,4655,4655,4655,4655,0
20230705,135800,1525308330,4655,4660,4660,4655,334
20230705,135700,1523751940,4660,4660,4660,4660,100
20230705,135600,1523285940,4660,4660,4660,4660,0
20230705,135500,1523285940,4660,4660,4660,4660,0
20230705,135400,1523285940,4660,4660,4660,4660,2
20230705,135300,1523276620,4660,4660,4660,4660,0
20230705,135200,1523276620,4660,4665,4665,4660,14
20230705,135100,1523211330,4665,4665,4665,4665,55
20230705,135000,1522954755,4660,4670,4670,4660,187
20230705,134900,1522083260,4670,4660,4670,4660,12
20230705,134800,1522027270,4660,4670,4670,4660,180
20230705,134700,1521187655,4670,4670,4670,4670,3
20230705,134600,1521173645,4670,4670,4670,4670,159
20230705,134500,1520431115,4670,4680,4680,4670,34
20230705,134400,1520272120,4680,4680,4680,4680,1
20230705,134300,1520267440,4670,4670,4670,4670,1
20230705,134200,1520262770,4680,4670,4680,4670,218
20230705,134100,1519244700,4670,4670,4670,4670,184
20230705,134000,1518385420,4670,4670,4670,4670,20
20230705,133900,1518292020,4670,4670,4670,4670,10
20230705,133800,1518245320,4660,4650,4660,4650,284
20230705,133700,1516922180,4640,4635,4640,4635,641
20230705,133600,1513948485,4635,4630,4635,4630,20
20230705,133500,1513855830,4625,4625,4625,4625,100
20230705,133400,1513393330,4625,4630,4630,4625,15
20230705,133300,1513323950,4625,4625,4625,4625,0
20230705,133200,1513323950,4625,4625,4625,4625,0
20230705,133100,1513323950,4625,4625,4625,4625,0
20230705,133000,1513323950,4625,4625,4625,4625,0
20230705,132900,1513323950,4625,4625,4625,4625,0
20230705,132800,1513323950,4625,4625,4625,4625,1
20230705,132700,1513319325,4625,4635,4635,4625,1240
20230705,132600,1507578390,4635,4635,4635,4635,50
20230705,132500,1507346640,4640,4640,4640,4640,117
20230705,132400,1506803760,4640,4640,4640,4640,0
20230705,132300,1506803760,4640,4640,4640,4640,446
20230705,132200,1504734320,4640,4640,4640,4640,164
20230705,132100,1503973360,4650,4650,4650,4650,1
20230705,132000,1503968710,4650,4650,4650,4650,500
20230705,131900,1501643710,4640,4640,4640,4640,107
20230705,131800,1501147230,4640,4640,4640,4640,0
20230705,131700,1501147230,4640,4640,4640,4640,50
20230705,131600,1500915230,4640,4640,4640,4640,0
20230705,131500,1500915230,4640,4645,4645,4640,420
20230705,131400,1498966380,4645,4660,4660,4645,1498
20230705,131300,1491995540,4665,4665,4665,4665,110
20230705,131200,1491482390,4660,4660,4660,4660,0
20230705,131100,1491482390,4660,4660,4660,4660,102
20230705,131000,1491007070,4660,4660,4660,4660,200
20230705,130900,1490075070,4660,4660,4660,4660,0
20230705,130800,1490075070,4660,4660,4660,4660,2
20230705,130700,1490065750,4660,4660,4660,4660,5
20230705,130600,1490042450,4660,4665,4665,4660,1200
20230705,130500,1484446550,4665,4665,4665,4665,55
20230705,130400,1484189975,4665,4665,4665,4665,0
20230705,130300,1484189975,4665,4665,4665,4665,160
20230705,130200,1483443575,4665,4670,4670,4665,32
20230705,130100,1483294185,4670,4665,4670,4665,1278
20230705,130000,1477332120,4655,4655,4655,4655,363
20230705,125900,1475642355,4650,4655,4655,4650,155
20230705,125800,1474921155,4650,4650,4650,4650,219
20230705,125700,1473902805,4645,4645,4645,4645,0
20230705,125600,1473902805,4645,4645,4645,4645,1
20230705,125500,1473898160,4640,4640,4640,4640,0
20230705,125400,1473898160,4640,4640,4640,4640,0
20230705,125300,1473898160,4640,4640,4640,4640,10
20230705,125200,1473851760,4650,4650,4650,4650,20
20230705,125100,1473758760,4650,4650,4650,4650,2
20230705,125000,1473749460,4650,4650,4650,4650,20
20230705,124900,1473656460,4650,4650,4650,4650,6
20230705,124800,1473628560,4650,4650,4650,4650,698
20230705,124700,1470382860,4680,4650,4680,4650,1137
20230705,124600,1465087980,4650,4645,4650,4645,765
20230705,124500,1461531000,4635,4635,4635,4635,1
20230705,124400,1461526365,4635,4635,4635,4635,0
20230705,124300,1461526365,4635,4645,4645,4635,130
20230705,124200,1460923515,4650,4650,4650,4645,351
20230705,124100,1459292615,4645,4645,4645,4645,320
20230705,124000,1457806215,4645,4645,4645,4645,195
20230705,123900,1456900440,4645,4615,4645,4615,607
20230705,123800,1454094270,4615,4610,4615,4610,152
20230705,123700,1453393540,4605,4600,4605,4600,161
20230705,123600,1452652420,4600,4600,4600,4600,50
20230705,123500,1452422420,4595,4600,4600,4595,101
20230705,123400,1451957825,4600,4600,4600,4600,0
20230705,123300,1451957825,4600,4600,4600,4600,70
20230705,123200,1451635825,4600,4600,4600,4600,50
20230705,123100,1451405825,4610,4610,4610,4610,50
20230705,123000,1451175325,4610,4610,4610,4610,1
20230705,122900,1451170715,4615,4615,4615,4610,1282
20230705,122800,1445258320,4615,4615,4615,4615,70
20230705,122700,1444935270,4615,4615,4615,4615,200
20230705,122600,1444012270,4615,4615,4615,4615,30
20230705,122500,1443873820,4615,4615,4615,4615,1
20230705,122400,1443869205,4615,4615,4615,4615,51
20230705,122300,1443633840,4630,4635,4635,4630,75
20230705,122200,1443286525,4630,4610,4630,4610,360
20230705,122100,1441625645,4610,4610,4610,4610,0
20230705,122000,1441625645,4610,4600,4610,4600,410
20230705,121900,1439735645,4610,4580,4610,4580,2508
20230705,121800,1428228765,4580,4580,4580,4580,2
20230705,121700,1428219605,4585,4585,4585,4585,161
20230705,121600,1427481420,4580,4585,4585,4580,55
20230705,121500,1427229265,4580,4580,4580,4580,0
20230705,121400,1427229265,4580,4585,4585,4580,87
20230705,121300,1426830705,4580,4585,4585,4580,41
20230705,121200,1426642920,4585,4585,4585,4585,20
20230705,121100,1426551220,4585,4585,4585,4585,19
20230705,121000,1426464105,4585,4585,4585,4585,6
20230705,120900,1426436595,4580,4580,4580,4580,5
20230705,120800,1426413695,4585,4585,4585,4585,3
20230705,120700,1426399940,4585,4585,4585,4585,40
20230705,120600,1426216540,4585,4585,4585,4585,0
20230705,120500,1426216540,4585,4590,4590,4580,536
20230705,120400,1423760105,4590,4590,4590,4590,1
20230705,120300,1423755515,4590,4590,4590,4590,1
20230705,120200,1423750925,4590,4580,4590,4580,13
20230705,120100,1423691265,4580,4575,4585,4575,53
20230705,120000,1423448675,4575,4585,4585,4575,736
20230705,115900,1420075280,4590,4610,4610,4590,8417
20230705,115800,1381385245,4605,4605,4605,4605,10
20230705,115700,1381339195,4605,4610,4610,4605,663
20230705,115600,1378285765,4610,4610,4610,4610,0
20230705,115500,1378285765,4610,4605,4610,4600,570
20230705,115400,1375658795,4605,4605,4610,4600,1121
20230705,115300,1370498430,4605,4610,4610,4605,363
20230705,115200,1368825300,4610,4630,4630,4610,2584
20230705,115100,1356894525,4630,4630,4630,4630,38
20230705,115000,1356718585,4630,4635,4635,4625,662
20230705,114900,1353655615,4625,4635,4635,4625,9
20230705,114800,1353613980,4635,4635,4635,4635,0
20230705,114700,1353613980,4635,4630,4635,4625,357
20230705,114600,1351961595,4630,4630,4635,4625,842
20230705,114500,1348064865,4635,4640,4640,4635,348
20230705,114400,1346451685,4640,4645,4645,4640,475
20230705,114300,1344246655,4650,4650,4650,4650,48
20230705,114200,1344023455,4650,4650,4650,4650,16
20230705,114100,1343949055,4645,4645,4645,4645,8
20230705,114000,1343911895,4650,4650,4650,4650,205
20230705,113900,1342958645,4650,4655,4655,4650,39
20230705,113800,1342777290,4650,4650,4650,4650,544
20230705,113700,1340247690,4660,4660,4660,4660,714
20230705,113600,1336920450,4670,4670,4670,4660,32
20230705,113500,1336771020,4660,4660,4660,4660,104
20230705,113400,1336286380,4660,4655,4660,4650,631
20230705,113300,1333349135,4655,4680,4680,4655,314
20230705,113200,1331884100,4670,4670,4670,4670,1
20230705,113100,1331879430,4680,4680,4680,4670,23
20230705,113000,1331771810,4675,4675,4675,4675,11
20230705,112900,1331720385,4680,4680,4680,4680,0
20230705,112800,1331720385,4680,4675,4680,4675,107
20230705,112700,1331220070,4675,4670,4675,4670,27
20230705,112600,1331093890,4675,4675,4675,4675,120
20230705,112500,1330532890,4680,4680,4680,4680,207
20230705,112400,1329564130,4680,4680,4680,4680,109
20230705,112300,1329054010,4680,4690,4690,4680,331
20230705,112200,1327503305,4690,4690,4690,4685,51
20230705,112100,1327264140,4685,4685,4685,4685,3
20230705,112000,1327250085,4690,4690,4690,4685,105
20230705,111900,1326757640,4690,4690,4690,4690,0
20230705,111800,1326757640,4690,4695,4695,4690,17
20230705,111700,1326677870,4710,4710,4710,4710,6
20230705,111600,1326649610,4710,4705,4710,4705,1055
20230705,111500,1321685560,4710,4710,4710,4705,2166
20230705,111400,1311494340,4720,4680,4720,4680,733
20230705,111300,1308050780,4680,4675,4680,4675,26
20230705,111200,1307929115,4675,4645,4675,4645,1224
20230705,111100,1302217655,4645,4640,4645,4640,89
20230705,111000,1301804640,4640,4645,4645,4640,107
20230705,110900,1301307630,4645,4635,4645,4635,120
20230705,110800,1300750780,4635,4635,4635,4635,101
20230705,110700,1300282645,4630,4630,4635,4630,273
20230705,110600,1299018220,4625,4630,4635,4620,2069
20230705,110500,1289437625,4630,4635,4635,4630,642
20230705,110400,1286463800,4635,4635,4635,4635,21
20230705,110300,1286366465,4635,4640,4640,4635,889
20230705,110200,1282243295,4640,4640,4645,4640,31
20230705,110100,1282099430,4645,4645,4645,4645,0
20230705,110000,1282099430,4645,4645,4645,4640,352
20230705,105900,1280465880,4640,4645,4645,4640,299
20230705,105800,1279077040,4645,4645,4645,4645,164
20230705,105700,1278315260,4645,4645,4645,4645,3
20230705,105600,1278301325,4645,4645,4645,4645,1
20230705,105500,1278296680,4645,4645,4645,4645,50
20230705,105400,1278064430,4640,4650,4655,4635,1945
20230705,105300,1269037545,4650,4650,4650,4650,0
20230705,105200,1269037545,4650,4655,4655,4650,396
20230705,105100,1267195640,4655,4650,4655,4650,310
20230705,105000,1265754090,4650,4650,4650,4650,1
20230705,104900,1265749440,4655,4655,4655,4655,1
20230705,104800,1265744785,4650,4650,4650,4650,608
20230705,104700,1262917585,4650,4650,4650,4650,9
20230705,104600,1262875735,4650,4665,4670,4650,3822
20230705,104500,1245078905,4670,4695,4695,4670,7500
20230705,104400,1209966200,4695,4695,4695,4695,659
20230705,104300,1206872195,4700,4700,4700,4700,0
20230705,104200,1206872195,4700,4700,4700,4700,300
20230705,104100,1205462195,4700,4700,4700,4700,0
20230705,104000,1205462195,4700,4700,4700,4700,27
20230705,103900,1205335295,4700,4700,4700,4700,350
20230705,103800,1203690295,4700,4710,4710,4700,3910
20230705,103700,1185308080,4710,4705,4710,4705,325
20230705,103600,1183778905,4710,4705,4710,4705,52
20230705,103500,1183533990,4705,4705,4705,4705,180
20230705,103400,1182687090,4705,4705,4705,4705,50
20230705,103300,1182451840,4705,4715,4715,4705,1188
20230705,103200,1176858045,4715,4720,4720,4715,62
20230705,103100,1176565410,4725,4725,4725,4710,722
20230705,103000,1173163435,4725,4730,4730,4725,730
20230705,102900,1169712820,4730,4730,4730,4730,2
20230705,102800,1169703360,4730,4740,4740,4730,2474
20230705,102700,1157999490,4750,4750,4750,4750,2
20230705,102600,1157989990,4735,4740,4740,4735,364
20230705,102500,1156266425,4730,4730,4730,4730,0
20230705,102400,1156266425,4730,4735,4735,4730,165
20230705,102300,1155485950,4735,4740,4740,4735,84
20230705,102200,1155087845,4740,4750,4750,4740,183
20230705,102100,1154219915,4750,4750,4750,4750,240
20230705,102000,1153079915,4740,4750,4750,4740,32
20230705,101900,1152928095,4750,4750,4750,4750,6
20230705,101800,1152899595,4735,4730,4735,4730,246
20230705,101700,1151734880,4730,4725,4730,4725,793
20230705,101600,1147987545,4715,4715,4715,4715,402
20230705,101500,1146092115,4715,4715,4715,4715,184
20230705,101400,1145224555,4710,4715,4715,4710,1000
20230705,101300,1140514215,4710,4710,4710,4710,19
20230705,101200,1140424725,4710,4710,4710,4705,764
20230705,101100,1136827740,4710,4710,4715,4705,1335
20230705,101000,1130541980,4710,4710,4720,4710,3781
20230705,100900,1112729020,4710,4720,4730,4710,1243
20230705,100800,1106868615,4725,4730,4730,4725,60
20230705,100700,1106584915,4735,4720,4735,4715,179
20230705,100600,1105739245,4715,4715,4730,4710,1244
20230705,100500,1099875195,4710,4715,4725,4710,2484
20230705,100400,1088164400,4715,4735,4735,4715,1077
20230705,100300,1083075570,4730,4740,4740,4730,811
20230705,100200,1079236210,4740,4760,4760,4740,3272
20230705,100100,1063702365,4760,4765,4765,4760,3
20230705,100000,1063688075,4765,4760,4765,4755,588
20230705,095900,1060888030,4770,4770,4770,4770,100
20230705,095800,1060411030,4770,4770,4770,4770,39
20230705,095700,1060225000,4760,4765,4765,4760,947
20230705,095600,1055717225,4765,4765,4765,4765,11
20230705,095500,1055664810,4770,4770,4770,4770,7
20230705,095400,1055631420,4770,4770,4770,4770,0
20230705,095300,1055631420,4770,4760,4770,4760,223
20230705,095200,1054568940,4770,4770,4770,4770,6
20230705,095100,1054540320,4765,4765,4765,4760,301
20230705,095000,1053106555,4760,4760,4765,4760,387
20230705,094900,1051264245,4755,4755,4755,4750,400
20230705,094800,1049362615,4755,4750,4760,4750,425
20230705,094700,1047343760,4750,4750,4750,4750,41
20230705,094600,1047149010,4760,4765,4765,4760,410
20230705,094500,1045196910,4765,4765,4765,4760,69
20230705,094400,1044868130,4765,4770,4770,4760,1057
20230705,094300,1039830600,4770,4770,4780,4770,572
20230705,094200,1037101085,4780,4765,4785,4765,345
20230705,094100,1035454910,4760,4720,4760,4720,2980
20230705,094000,1021318495,4720,4725,4725,4720,918
20230705,093900,1016984985,4720,4735,4735,4720,1278
20230705,093800,1010944985,4730,4745,4745,4730,1366
20230705,093700,1004476725,4750,4755,4755,4750,1021
20230705,093600,999623535,4755,4735,4770,4735,5773
20230705,093500,972253210,4735,4735,4740,4730,2004
20230705,093400,962766820,4735,4760,4760,4735,3264
20230705,093300,947275300,4755,4775,4775,4755,1224
20230705,093200,941441755,4775,4790,4790,4775,846
20230705,093100,937395285,4790,4790,4795,4790,207
20230705,093000,936403695,4795,4795,4795,4790,2620
20230705,092900,923843520,4795,4800,4800,4795,1053
20230705,092800,918791685,4800,4810,4810,4800,180
20230705,092700,917926695,4810,4795,4810,4795,514
20230705,092600,915459520,4800,4805,4805,4790,946
20230705,092500,910925335,4800,4795,4825,4795,1542
20230705,092400,903515630,4795,4810,4810,4785,3360
20230705,092300,887387485,4810,4755,4810,4755,1728
20230705,092200,879108350,4755,4790,4790,4755,1080
20230705,092100,873942645,4780,4830,4830,4780,4788
20230705,092000,850913880,4830,4845,4845,4820,3982
20230705,091900,831675520,4845,4845,4855,4845,1276
20230705,091800,825489830,4850,4895,4900,4845,5779
20230705,091700,797393345,4895,4915,4930,4895,1499
20230705,091600,790034085,4930,4915,4930,4895,3277
20230705,091500,773922160,4925,4925,4930,4895,1840
20230705,091400,764858630,4930,4920,4935,4890,5354
20230705,091300,738553775,4920,4915,4935,4905,2335
20230705,091200,727050685,4925,4910,4930,4905,5779
20230705,091100,698623195,4910,4895,4920,4895,3226
20230705,091000,682772700,4915,4875,4915,4865,7557
20230705,090900,645844820,4870,4920,4920,4855,4049
20230705,090800,626149280,4920,4935,4950,4905,12018
20230705,090700,566934370,4930,4855,4930,4855,9343
20230705,090600,521146305,4855,4865,4900,4855,17952
20230705,090500,433485765,4860,4835,4885,4835,3813
20230705,090400,414911680,4835,4750,4900,4750,14065
20230705,090300,347133495,4745,4720,4745,4690,10229
20230705,090200,298873150,4715,4885,4885,4685,18841
20230705,090100,208984765,4885,4795,4975,4795,24615
20230705,090000,88686845,4805,4735,4830,4720,18555