KissMeData/232140/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202600,1921510095,4320,4320,4320,4320,7471
20230706,202500,1921510095,4320,4320,4320,4320,0
20230706,202400,1921510095,4320,4320,4320,4320,0
20230706,202300,1921510095,4320,4320,4320,4320,0
20230706,202200,1921510095,4320,4320,4320,4320,0
20230706,202100,1921510095,4320,4320,4320,4320,0
20230706,202000,1921510095,4320,4320,4320,4320,0
20230706,201900,1921510095,4320,4320,4320,4320,0
20230706,201800,1921510095,4320,4320,4320,4320,0
20230706,201700,1921510095,4320,4320,4320,4320,0
20230706,201600,1921510095,4320,4320,4320,4320,0
20230706,201500,1921510095,4320,4320,4320,4320,0
20230706,201400,1921510095,4320,4320,4320,4320,0
20230706,201300,1921510095,4320,4320,4320,4320,0
20230706,201200,1921510095,4320,4320,4320,4320,0
20230706,201100,1921510095,4320,4320,4320,4320,0
20230706,201000,1921510095,4320,4320,4320,4320,0
20230706,200900,1921510095,4320,4320,4320,4320,0
20230706,200800,1921510095,4320,4320,4320,4320,0
20230706,200700,1921510095,4320,4320,4320,4320,0
20230706,200600,1921510095,4320,4320,4320,4320,0
20230706,200500,1921510095,4320,4320,4320,4320,0
20230706,200400,1921510095,4320,4320,4320,4320,0
20230706,200300,1921510095,4320,4320,4320,4320,0
20230706,200200,1921510095,4320,4320,4320,4320,0
20230706,200100,1921510095,4320,4320,4320,4320,0
20230706,200000,1921510095,4320,4320,4320,4320,0
20230706,195900,1921510095,4320,4320,4320,4320,0
20230706,195800,1921510095,4320,4320,4320,4320,0
20230706,195700,1921510095,4320,4320,4320,4320,0
20230706,195600,1921510095,4320,4320,4320,4320,7471
20230706,195500,1921510095,4320,4320,4320,4320,0
20230706,195400,1921510095,4320,4320,4320,4320,0
20230706,195300,1921510095,4320,4320,4320,4320,0
20230706,195200,1921510095,4320,4320,4320,4320,0
20230706,195100,1921510095,4320,4320,4320,4320,0
20230706,195000,1921510095,4320,4320,4320,4320,0
20230706,194900,1921510095,4320,4320,4320,4320,0
20230706,194800,1921510095,4320,4320,4320,4320,0
20230706,194700,1921510095,4320,4320,4320,4320,0
20230706,194600,1921510095,4320,4320,4320,4320,0
20230706,194500,1921510095,4320,4320,4320,4320,0
20230706,194400,1921510095,4320,4320,4320,4320,0
20230706,194300,1921510095,4320,4320,4320,4320,0
20230706,194200,1921510095,4320,4320,4320,4320,0
20230706,194100,1921510095,4320,4320,4320,4320,0
20230706,194000,1921510095,4320,4320,4320,4320,0
20230706,193900,1921510095,4320,4320,4320,4320,0
20230706,193800,1921510095,4320,4320,4320,4320,0
20230706,193700,1921510095,4320,4320,4320,4320,0
20230706,193600,1921510095,4320,4320,4320,4320,0
20230706,193500,1921510095,4320,4320,4320,4320,0
20230706,193400,1921510095,4320,4320,4320,4320,0
20230706,193300,1921510095,4320,4320,4320,4320,0
20230706,193200,1921510095,4320,4320,4320,4320,0
20230706,193100,1921510095,4320,4320,4320,4320,0
20230706,193000,1921510095,4320,4320,4320,4320,0
20230706,192900,1921510095,4320,4320,4320,4320,0
20230706,192800,1921510095,4320,4320,4320,4320,0
20230706,192700,1921510095,4320,4320,4320,4320,0
20230706,192600,1921510095,4320,4320,4320,4320,7471
20230706,192500,1921510095,4320,4320,4320,4320,0
20230706,192400,1921510095,4320,4320,4320,4320,0
20230706,192300,1921510095,4320,4320,4320,4320,0
20230706,192200,1921510095,4320,4320,4320,4320,0
20230706,192100,1921510095,4320,4320,4320,4320,0
20230706,192000,1921510095,4320,4320,4320,4320,0
20230706,191900,1921510095,4320,4320,4320,4320,0
20230706,191800,1921510095,4320,4320,4320,4320,0
20230706,191700,1921510095,4320,4320,4320,4320,0
20230706,191600,1921510095,4320,4320,4320,4320,0
20230706,191500,1921510095,4320,4320,4320,4320,0
20230706,191400,1921510095,4320,4320,4320,4320,0
20230706,191300,1921510095,4320,4320,4320,4320,0
20230706,191200,1921510095,4320,4320,4320,4320,0
20230706,191100,1921510095,4320,4320,4320,4320,0
20230706,191000,1921510095,4320,4320,4320,4320,0
20230706,190900,1921510095,4320,4320,4320,4320,0
20230706,190800,1921510095,4320,4320,4320,4320,0
20230706,190700,1921510095,4320,4320,4320,4320,0
20230706,190600,1921510095,4320,4320,4320,4320,0
20230706,190500,1921510095,4320,4320,4320,4320,0
20230706,190400,1921510095,4320,4320,4320,4320,0
20230706,190300,1921510095,4320,4320,4320,4320,0
20230706,190200,1921510095,4320,4320,4320,4320,0
20230706,190100,1921510095,4320,4320,4320,4320,0
20230706,190000,1921510095,4320,4320,4320,4320,0
20230706,185900,1921510095,4320,4320,4320,4320,0
20230706,185800,1921510095,4320,4320,4320,4320,0
20230706,185700,1921510095,4320,4320,4320,4320,0
20230706,185600,1921510095,4320,4320,4320,4320,7471
20230706,185500,1921510095,4320,4320,4320,4320,0
20230706,185400,1921510095,4320,4320,4320,4320,0
20230706,185300,1921510095,4320,4320,4320,4320,0
20230706,185200,1921510095,4320,4320,4320,4320,0
20230706,185100,1921510095,4320,4320,4320,4320,0
20230706,185000,1921510095,4320,4320,4320,4320,0
20230706,184900,1921510095,4320,4320,4320,4320,0
20230706,184800,1921510095,4320,4320,4320,4320,0
20230706,184700,1921510095,4320,4320,4320,4320,0
20230706,184600,1921510095,4320,4320,4320,4320,0
20230706,184500,1921510095,4320,4320,4320,4320,0
20230706,184400,1921510095,4320,4320,4320,4320,0
20230706,184300,1921510095,4320,4320,4320,4320,0
20230706,184200,1921510095,4320,4320,4320,4320,0
20230706,184100,1921510095,4320,4320,4320,4320,0
20230706,184000,1921510095,4320,4320,4320,4320,0
20230706,183900,1921510095,4320,4320,4320,4320,0
20230706,183800,1921510095,4320,4320,4320,4320,0
20230706,183700,1921510095,4320,4320,4320,4320,0
20230706,183600,1921510095,4320,4320,4320,4320,0
20230706,183500,1921510095,4320,4320,4320,4320,0
20230706,183400,1921510095,4320,4320,4320,4320,0
20230706,183300,1921510095,4320,4320,4320,4320,0
20230706,183200,1921510095,4320,4320,4320,4320,0
20230706,183100,1921510095,4320,4320,4320,4320,0
20230706,183000,1921510095,4320,4320,4320,4320,0
20230706,182900,1921510095,4320,4320,4320,4320,0
20230706,182800,1921510095,4320,4320,4320,4320,0
20230706,182700,1921510095,4320,4320,4320,4320,0
20230706,182600,1921510095,4320,4320,4320,4320,7471
20230706,182500,1921510095,4320,4320,4320,4320,0
20230706,182400,1921510095,4320,4320,4320,4320,0
20230706,182300,1921510095,4320,4320,4320,4320,0
20230706,182200,1921510095,4320,4320,4320,4320,0
20230706,182100,1921510095,4320,4320,4320,4320,0
20230706,182000,1921510095,4320,4320,4320,4320,0
20230706,181900,1921510095,4320,4320,4320,4320,0
20230706,181800,1921510095,4320,4320,4320,4320,0
20230706,181700,1921510095,4320,4320,4320,4320,0
20230706,181600,1921510095,4320,4320,4320,4320,0
20230706,181500,1921510095,4320,4320,4320,4320,0
20230706,181400,1921510095,4320,4320,4320,4320,0
20230706,181300,1921510095,4320,4320,4320,4320,0
20230706,181200,1921510095,4320,4320,4320,4320,0
20230706,181100,1921510095,4320,4320,4320,4320,0
20230706,181000,1921510095,4320,4320,4320,4320,0
20230706,180900,1921510095,4320,4320,4320,4320,0
20230706,180800,1921510095,4320,4320,4320,4320,0
20230706,180700,1921510095,4320,4320,4320,4320,0
20230706,180600,1921510095,4320,4320,4320,4320,0
20230706,180500,1921510095,4320,4320,4320,4320,0
20230706,180400,1921510095,4320,4320,4320,4320,0
20230706,180300,1921510095,4320,4320,4320,4320,0
20230706,180200,1921510095,4320,4320,4320,4320,0
20230706,180100,1921510095,4320,4320,4320,4320,0
20230706,180000,1921510095,4320,4320,4320,4320,0
20230706,175900,1921510095,4320,4320,4320,4320,0
20230706,175800,1921510095,4320,4320,4320,4320,0
20230706,175700,1921510095,4320,4320,4320,4320,0
20230706,175600,1921510095,4320,4320,4320,4320,7471
20230706,175500,1921510095,4320,4320,4320,4320,0
20230706,175400,1921510095,4320,4320,4320,4320,0
20230706,175300,1921510095,4320,4320,4320,4320,0
20230706,175200,1921510095,4320,4320,4320,4320,0
20230706,175100,1921510095,4320,4320,4320,4320,0
20230706,175000,1921510095,4320,4320,4320,4320,0
20230706,174900,1921510095,4320,4320,4320,4320,0
20230706,174800,1921510095,4320,4320,4320,4320,0
20230706,174700,1921510095,4320,4320,4320,4320,0
20230706,174600,1921510095,4320,4320,4320,4320,0
20230706,174500,1921510095,4320,4320,4320,4320,0
20230706,174400,1921510095,4320,4320,4320,4320,0
20230706,174300,1921510095,4320,4320,4320,4320,0
20230706,174200,1921510095,4320,4320,4320,4320,0
20230706,174100,1921510095,4320,4320,4320,4320,0
20230706,174000,1921510095,4320,4320,4320,4320,0
20230706,173900,1921510095,4320,4320,4320,4320,0
20230706,173800,1921510095,4320,4320,4320,4320,0
20230706,173700,1921510095,4320,4320,4320,4320,0
20230706,173600,1921510095,4320,4320,4320,4320,0
20230706,173500,1921510095,4320,4320,4320,4320,0
20230706,173400,1921510095,4320,4320,4320,4320,0
20230706,173300,1921510095,4320,4320,4320,4320,0
20230706,173200,1921510095,4320,4320,4320,4320,0
20230706,173100,1921510095,4320,4320,4320,4320,0
20230706,173000,1921510095,4320,4320,4320,4320,0
20230706,172900,1921510095,4320,4320,4320,4320,0
20230706,172800,1921510095,4320,4320,4320,4320,0
20230706,172700,1921510095,4320,4320,4320,4320,0
20230706,172600,1921510095,4320,4320,4320,4320,7471
20230706,172500,1921510095,4320,4320,4320,4320,0
20230706,172400,1921510095,4320,4320,4320,4320,0
20230706,172300,1921510095,4320,4320,4320,4320,0
20230706,172200,1921510095,4320,4320,4320,4320,0
20230706,172100,1921510095,4320,4320,4320,4320,0
20230706,172000,1921510095,4320,4320,4320,4320,0
20230706,171900,1921510095,4320,4320,4320,4320,0
20230706,171800,1921510095,4320,4320,4320,4320,0
20230706,171700,1921510095,4320,4320,4320,4320,0
20230706,171600,1921510095,4320,4320,4320,4320,0
20230706,171500,1921510095,4320,4320,4320,4320,0
20230706,171400,1921510095,4320,4320,4320,4320,0
20230706,171300,1921510095,4320,4320,4320,4320,0
20230706,171200,1921510095,4320,4320,4320,4320,0
20230706,171100,1921510095,4320,4320,4320,4320,0
20230706,171000,1921510095,4320,4320,4320,4320,0
20230706,170900,1921510095,4320,4320,4320,4320,0
20230706,170800,1921510095,4320,4320,4320,4320,0
20230706,170700,1921510095,4320,4320,4320,4320,0
20230706,170600,1921510095,4320,4320,4320,4320,0
20230706,170500,1921510095,4320,4320,4320,4320,0
20230706,170400,1921510095,4320,4320,4320,4320,0
20230706,170300,1921510095,4320,4320,4320,4320,0
20230706,170200,1921510095,4320,4320,4320,4320,0
20230706,170100,1921510095,4320,4320,4320,4320,0
20230706,170000,1921510095,4320,4320,4320,4320,0
20230706,165900,1921510095,4320,4320,4320,4320,0
20230706,165800,1921510095,4320,4320,4320,4320,0
20230706,165700,1921510095,4320,4320,4320,4320,0
20230706,165600,1921510095,4320,4320,4320,4320,7471
20230706,165500,1921510095,4320,4320,4320,4320,0
20230706,165400,1921510095,4320,4320,4320,4320,0
20230706,165300,1921510095,4320,4320,4320,4320,0
20230706,165200,1921510095,4320,4320,4320,4320,0
20230706,165100,1921510095,4320,4320,4320,4320,0
20230706,165000,1921510095,4320,4320,4320,4320,0
20230706,164900,1921510095,4320,4320,4320,4320,0
20230706,164800,1921510095,4320,4320,4320,4320,0
20230706,164700,1921510095,4320,4320,4320,4320,0
20230706,164600,1921510095,4320,4320,4320,4320,0
20230706,164500,1921510095,4320,4320,4320,4320,0
20230706,164400,1921510095,4320,4320,4320,4320,0
20230706,164300,1921510095,4320,4320,4320,4320,0
20230706,164200,1921510095,4320,4320,4320,4320,0
20230706,164100,1921510095,4320,4320,4320,4320,0
20230706,164000,1921510095,4320,4320,4320,4320,0
20230706,163900,1921510095,4320,4320,4320,4320,0
20230706,163800,1921510095,4320,4320,4320,4320,0
20230706,163700,1921510095,4320,4320,4320,4320,0
20230706,163600,1921510095,4320,4320,4320,4320,0
20230706,163500,1921510095,4320,4320,4320,4320,0
20230706,163400,1921510095,4320,4320,4320,4320,0
20230706,163300,1921510095,4320,4320,4320,4320,0
20230706,163200,1921510095,4320,4320,4320,4320,0
20230706,163100,1921510095,4320,4320,4320,4320,0
20230706,163000,1921510095,4320,4320,4320,4320,0
20230706,162900,1921510095,4320,4320,4320,4320,0
20230706,162800,1921510095,4320,4320,4320,4320,0
20230706,162700,1921510095,4320,4320,4320,4320,0
20230706,162600,1921510095,4320,4320,4320,4320,7471
20230706,162500,1921510095,4320,4320,4320,4320,0
20230706,162400,1921510095,4320,4320,4320,4320,0
20230706,162300,1921510095,4320,4320,4320,4320,0
20230706,162200,1921510095,4320,4320,4320,4320,0
20230706,162100,1921510095,4320,4320,4320,4320,0
20230706,162000,1921510095,4320,4320,4320,4320,0
20230706,161900,1921510095,4320,4320,4320,4320,0
20230706,161800,1921510095,4320,4320,4320,4320,0
20230706,161700,1921510095,4320,4320,4320,4320,0
20230706,161600,1921510095,4320,4320,4320,4320,0
20230706,161500,1921510095,4320,4320,4320,4320,0
20230706,161400,1921510095,4320,4320,4320,4320,0
20230706,161300,1921510095,4320,4320,4320,4320,0
20230706,161200,1921510095,4320,4320,4320,4320,0
20230706,161100,1921510095,4320,4320,4320,4320,0
20230706,161000,1921510095,4320,4320,4320,4320,0
20230706,160900,1921510095,4320,4320,4320,4320,0
20230706,160800,1921510095,4320,4320,4320,4320,0
20230706,160700,1921510095,4320,4320,4320,4320,0
20230706,160600,1921510095,4320,4320,4320,4320,0
20230706,160500,1921510095,4320,4320,4320,4320,0
20230706,160400,1921510095,4320,4320,4320,4320,0
20230706,160300,1921510095,4320,4320,4320,4320,0
20230706,160200,1921510095,4320,4320,4320,4320,0
20230706,160100,1921510095,4320,4320,4320,4320,0
20230706,160000,1921510095,4320,4320,4320,4320,0
20230706,155900,1921510095,4320,4320,4320,4320,0
20230706,155800,1921510095,4320,4320,4320,4320,0
20230706,155700,1921510095,4320,4320,4320,4320,0
20230706,155600,1921510095,4320,4320,4320,4320,7471
20230706,155500,1921510095,4320,4320,4320,4320,0
20230706,155400,1921510095,4320,4320,4320,4320,0
20230706,155300,1921510095,4320,4320,4320,4320,0
20230706,155200,1921510095,4320,4320,4320,4320,0
20230706,155100,1921510095,4320,4320,4320,4320,0
20230706,155000,1921510095,4320,4320,4320,4320,0
20230706,154900,1921510095,4320,4320,4320,4320,0
20230706,154800,1921510095,4320,4320,4320,4320,0
20230706,154700,1921510095,4320,4320,4320,4320,0
20230706,154600,1921510095,4320,4320,4320,4320,0
20230706,154500,1921510095,4320,4320,4320,4320,0
20230706,154400,1921510095,4320,4320,4320,4320,0
20230706,154300,1921510095,4320,4320,4320,4320,0
20230706,154200,1921510095,4320,4320,4320,4320,0
20230706,154100,1921510095,4320,4320,4320,4320,0
20230706,154000,1921510095,4320,4320,4320,4320,0
20230706,153900,1921510095,4320,4320,4320,4320,0
20230706,153800,1921510095,4320,4320,4320,4320,0
20230706,153700,1921510095,4320,4320,4320,4320,0
20230706,153600,1921510095,4320,4320,4320,4320,0
20230706,153500,1921510095,4320,4320,4320,4320,0
20230706,153400,1921510095,4320,4320,4320,4320,0
20230706,153300,1921510095,4320,4320,4320,4320,0
20230706,153200,1921510095,4320,4320,4320,4320,0
20230706,153100,1921510095,4320,4320,4320,4320,0
20230706,153000,1921510095,4320,4320,4320,4320,7471
20230706,152900,1889235375,4315,4315,4315,4315,0
20230706,152800,1889235375,4315,4315,4315,4315,0
20230706,152700,1889235375,4315,4315,4315,4315,0
20230706,152600,1889235375,4315,4315,4315,4315,0
20230706,152500,1889235375,4315,4315,4315,4315,0
20230706,152400,1889235375,4315,4315,4315,4315,0
20230706,152300,1889235375,4315,4315,4315,4315,0
20230706,152200,1889235375,4315,4315,4315,4315,0
20230706,152100,1889235375,4315,4315,4315,4315,0
20230706,152000,1889235375,4315,4315,4315,4315,0
20230706,151900,1889235375,4315,4315,4315,4315,3498
20230706,151800,1874141505,4320,4315,4320,4315,490
20230706,151700,1872026275,4315,4320,4320,4315,1107
20230706,151600,1867247035,4320,4320,4320,4315,892
20230706,151500,1863397170,4320,4320,4320,4320,1
20230706,151400,1863392850,4325,4325,4325,4325,74
20230706,151300,1863072800,4325,4320,4325,4315,3013
20230706,151200,1850050850,4315,4315,4315,4315,1137
20230706,151100,1845144695,4315,4310,4315,4310,101
20230706,151000,1844709380,4315,4315,4315,4310,4101
20230706,150900,1827014060,4310,4310,4310,4310,120
20230706,150800,1826496860,4310,4310,4315,4310,1796
20230706,150700,1818754720,4310,4315,4315,4310,429
20230706,150600,1816904355,4315,4315,4315,4315,33
20230706,150500,1816761960,4315,4315,4315,4315,1275
20230706,150400,1811260335,4315,4315,4320,4315,323
20230706,150300,1809866585,4315,4315,4315,4315,355
20230706,150200,1808334760,4315,4315,4320,4315,3338
20230706,150100,1793930835,4315,4320,4320,4315,1071
20230706,150000,1789309320,4315,4315,4315,4315,4106
20230706,145900,1771591930,4315,4315,4315,4315,412
20230706,145800,1769814150,4315,4315,4315,4315,16195
20230706,145700,1699932725,4315,4320,4320,4315,329
20230706,145600,1698512970,4320,4315,4325,4315,57
20230706,145500,1698266505,4320,4325,4325,4320,669
20230706,145400,1695375730,4325,4325,4325,4325,10
20230706,145300,1695332480,4320,4320,4320,4320,492
20230706,145200,1693207040,4320,4320,4320,4320,75
20230706,145100,1692883040,4320,4325,4325,4320,15111
20230706,145000,1627603505,4325,4325,4325,4325,247
20230706,144900,1626535230,4320,4325,4325,4320,34
20230706,144800,1626388305,4325,4325,4325,4325,89
20230706,144700,1626003380,4325,4325,4325,4320,99
20230706,144600,1625575305,4325,4325,4325,4325,8
20230706,144500,1625540705,4325,4330,4330,4325,3417
20230706,144400,1610761615,4330,4330,4330,4330,43
20230706,144300,1610575425,4330,4330,4330,4330,0
20230706,144200,1610575425,4330,4330,4330,4330,13
20230706,144100,1610519135,4330,4335,4335,4330,121
20230706,144000,1609995195,4325,4325,4325,4325,100
20230706,143900,1609562695,4325,4330,4330,4325,63
20230706,143800,1609290150,4335,4330,4335,4330,87
20230706,143700,1608913325,4330,4330,4330,4330,9
20230706,143600,1608874355,4335,4320,4335,4320,1854
20230706,143500,1600857560,4335,4330,4335,4330,376
20230706,143400,1599229415,4330,4330,4330,4330,13
20230706,143300,1599173125,4320,4325,4325,4320,104
20230706,143200,1598723580,4320,4335,4335,4320,83
20230706,143100,1598364825,4320,4320,4320,4320,0
20230706,143000,1598364825,4320,4320,4320,4320,187
20230706,142900,1597556985,4320,4335,4335,4320,101
20230706,142800,1597120485,4320,4320,4320,4320,2000
20230706,142700,1588480485,4340,4340,4340,4340,1
20230706,142600,1588476145,4320,4330,4340,4320,2846
20230706,142500,1576178115,4330,4340,4340,4325,266
20230706,142400,1575027455,4320,4330,4330,4320,17700
20230706,142300,1498475925,4340,4335,4340,4335,252
20230706,142200,1497383495,4340,4330,4340,4330,36
20230706,142100,1497227485,4330,4340,4340,4330,2223
20230706,142000,1487594560,4340,4340,4340,4340,22
20230706,141900,1487499080,4340,4340,4345,4335,95
20230706,141800,1487086955,4340,4340,4340,4340,499
20230706,141700,1484921295,4340,4340,4340,4340,5
20230706,141600,1484899595,4340,4335,4340,4335,79
20230706,141500,1484556795,4335,4335,4335,4335,103
20230706,141400,1484110290,4335,4335,4335,4335,23
20230706,141300,1484010585,4335,4335,4335,4335,13
20230706,141200,1483954230,4340,4340,4340,4340,40
20230706,141100,1483780630,4340,4340,4340,4340,70
20230706,141000,1483476830,4340,4340,4340,4340,5
20230706,140900,1483455130,4335,4330,4335,4325,1797
20230706,140800,1475671395,4330,4340,4340,4330,2167
20230706,140700,1466286195,4345,4345,4345,4345,0
20230706,140600,1466286195,4345,4345,4345,4345,60
20230706,140500,1466025495,4345,4345,4345,4345,0
20230706,140400,1466025495,4345,4345,4345,4345,236
20230706,140300,1465000075,4345,4340,4345,4340,112
20230706,140200,1464513660,4345,4345,4345,4345,3
20230706,140100,1464500625,4345,4330,4345,4330,3047
20230706,140000,1451307100,4335,4335,4340,4335,2228
20230706,135900,1441643285,4335,4340,4340,4335,695
20230706,135800,1438630450,4340,4335,4340,4335,517
20230706,135700,1436389250,4330,4340,4340,4330,200
20230706,135600,1435522550,4340,4340,4340,4340,13
20230706,135500,1435466130,4325,4325,4325,4325,0
20230706,135400,1435466130,4325,4340,4340,4325,1634
20230706,135300,1428397460,4325,4340,4340,4325,2550
20230706,135200,1417366665,4330,4340,4340,4330,3052
20230706,135100,1404150715,4340,4335,4340,4335,926
20230706,135000,1400136500,4335,4335,4335,4335,13
20230706,134900,1400080145,4335,4335,4335,4335,0
20230706,134800,1400080145,4335,4335,4335,4335,252
20230706,134700,1398987725,4340,4340,4340,4340,44
20230706,134600,1398796765,4330,4330,4330,4330,33
20230706,134500,1398653875,4330,4340,4340,4330,21
20230706,134400,1398562745,4340,4340,4340,4340,13
20230706,134300,1398506325,4340,4340,4340,4340,20
20230706,134200,1398419525,4340,4340,4340,4340,100
20230706,134100,1397985525,4345,4345,4345,4345,1
20230706,134000,1397981180,4330,4345,4345,4330,4013
20230706,133900,1380604695,4330,4335,4335,4330,2038
20230706,133800,1371779655,4335,4335,4340,4330,5414
20230706,133700,1348336820,4340,4340,4340,4340,183
20230706,133600,1347542600,4330,4330,4330,4330,6
20230706,133500,1347516620,4330,4330,4330,4330,400
20230706,133400,1345784620,4330,4335,4340,4330,478
20230706,133300,1343714705,4330,4335,4335,4330,5
20230706,133200,1343693040,4335,4335,4335,4335,501
20230706,133100,1341521205,4335,4335,4335,4335,58
20230706,133000,1341269775,4330,4325,4330,4325,2497
20230706,132900,1330461695,4330,4330,4330,4330,6965
20230706,132800,1300303245,4330,4330,4335,4330,875
20230706,132700,1296514375,4330,4330,4330,4330,550
20230706,132600,1294132875,4330,4335,4335,4330,1271
20230706,132500,1288629315,4335,4335,4335,4330,502
20230706,132400,1286453450,4330,4335,4335,4330,274
20230706,132300,1285266965,4330,4330,4330,4330,852
20230706,132200,1281577805,4330,4335,4335,4330,550
20230706,132100,1279195805,4335,4335,4335,4335,97
20230706,132000,1278775310,4330,4330,4330,4330,9
20230706,131900,1278736340,4330,4340,4340,4330,659
20230706,131800,1275878125,4335,4345,4345,4335,3013
20230706,131700,1262816640,4345,4335,4345,4335,3810
20230706,131600,1246288250,4335,4335,4335,4335,10
20230706,131500,1246244900,4335,4340,4340,4335,23
20230706,131400,1246145130,4335,4335,4335,4335,0
20230706,131300,1246145130,4335,4340,4340,4335,416
20230706,131200,1244341190,4345,4345,4345,4345,1288
20230706,131100,1238744830,4345,4350,4350,4345,25
20230706,131000,1238636140,4350,4350,4350,4350,0
20230706,130900,1238636140,4350,4350,4350,4350,5
20230706,130800,1238614390,4350,4350,4350,4350,13
20230706,130700,1238557840,4345,4350,4350,4345,4504
20230706,130600,1218976710,4350,4350,4350,4350,557
20230706,130500,1216553760,4350,4365,4365,4350,14
20230706,130400,1216492665,4355,4365,4365,4355,4
20230706,130300,1216475215,4365,4355,4365,4355,29
20230706,130200,1216348680,4355,4365,4365,4355,40
20230706,130100,1216174330,4355,4365,4365,4355,69
20230706,130000,1215873775,4365,4370,4370,4355,8
20230706,125900,1215838850,4370,4355,4370,4355,16
20230706,125800,1215768975,4370,4370,4370,4370,17
20230706,125700,1215694685,4370,4370,4370,4370,0
20230706,125600,1215694685,4370,4370,4370,4370,2
20230706,125500,1215685945,4370,4365,4370,4355,169
20230706,125400,1214948255,4365,4365,4365,4365,2243
20230706,125300,1205157560,4350,4350,4350,4350,1651
20230706,125200,1197975710,4350,4345,4350,4345,850
20230706,125100,1194278455,4345,4350,4350,4345,331
20230706,125000,1192838610,4350,4350,4350,4350,1
20230706,124900,1192834260,4340,4330,4340,4330,1019
20230706,124800,1188417815,4335,4335,4335,4335,25
20230706,124700,1188309440,4330,4335,4335,4330,461
20230706,124600,1186311435,4335,4335,4335,4335,370
20230706,124500,1184707485,4330,4330,4330,4330,75
20230706,124400,1184382735,4330,4335,4335,4330,769
20230706,124300,1181050170,4335,4340,4340,4335,134
20230706,124200,1180468965,4335,4335,4335,4335,2485
20230706,124100,1169696490,4335,4340,4340,4335,2328
20230706,124000,1159604595,4340,4340,4340,4340,14
20230706,123900,1159543835,4350,4335,4350,4335,533
20230706,123800,1157232785,4350,4335,4350,4335,22
20230706,123700,1157137235,4350,4350,4350,4350,10
20230706,123600,1157093735,4350,4355,4355,4335,12643
20230706,123500,1102237425,4350,4350,4350,4350,459
20230706,123400,1100240775,4350,4355,4355,4350,670
20230706,123300,1097323025,4365,4355,4370,4355,241
20230706,123200,1096272275,4355,4355,4355,4355,17
20230706,123100,1096198240,4355,4355,4355,4355,27
20230706,123000,1096080655,4355,4355,4370,4355,83
20230706,122900,1095718995,4355,4355,4355,4355,15
20230706,122800,1095653670,4355,4355,4355,4355,17
20230706,122700,1095579635,4355,4370,4370,4345,3986
20230706,122600,1078241575,4370,4370,4370,4345,91
20230706,122500,1077844080,4345,4360,4360,4345,3567
20230706,122400,1062330840,4355,4355,4355,4355,0
20230706,122300,1062330840,4355,4355,4355,4355,687
20230706,122200,1059338955,4360,4360,4360,4360,561
20230706,122100,1056892995,4360,4375,4375,4360,1111
20230706,122000,1052049020,4355,4375,4375,4355,14
20230706,121900,1051987790,4380,4380,4380,4380,0
20230706,121800,1051987790,4380,4380,4380,4380,0
20230706,121700,1051987790,4380,4380,4380,4380,13
20230706,121600,1051930850,4355,4365,4365,4355,5336
20230706,121500,1028683550,4365,4365,4365,4365,100
20230706,121400,1028247050,4380,4380,4380,4380,62
20230706,121300,1027975490,4380,4380,4380,4380,20
20230706,121200,1027887890,4375,4375,4375,4375,0
20230706,121100,1027887890,4375,4375,4375,4375,0
20230706,121000,1027887890,4375,4375,4375,4375,1018
20230706,120900,1023434140,4370,4370,4370,4370,737
20230706,120800,1020213450,4370,4370,4370,4370,293
20230706,120700,1018933040,4370,4370,4370,4370,359
20230706,120600,1017364210,4360,4360,4360,4360,1232
20230706,120500,1011992690,4360,4360,4360,4360,3
20230706,120400,1011979610,4360,4355,4360,4350,1839
20230706,120300,1003970095,4355,4355,4355,4355,0
20230706,120200,1003970095,4355,4355,4355,4355,103
20230706,120100,1003521530,4355,4355,4355,4355,14
20230706,120000,1003460560,4350,4350,4350,4350,30
20230706,115900,1003330060,4350,4355,4355,4345,5
20230706,115800,1003308310,4355,4350,4355,4345,1305
20230706,115700,997636895,4355,4355,4355,4355,13
20230706,115600,997580280,4350,4350,4350,4350,70
20230706,115500,997275780,4355,4350,4355,4350,14
20230706,115400,997214815,4350,4350,4355,4350,19
20230706,115300,997132160,4350,4345,4350,4340,8364
20230706,115200,960801750,4345,4355,4355,4345,948
20230706,115100,956679840,4350,4350,4355,4350,214
20230706,115000,955748875,4350,4350,4350,4350,100
20230706,114900,955313875,4350,4350,4350,4350,1000
20230706,114800,950963875,4355,4355,4355,4355,14
20230706,114700,950902905,4355,4355,4355,4355,129
20230706,114600,950341110,4350,4350,4350,4350,118
20230706,114500,949827810,4350,4355,4355,4350,179
20230706,114400,949048965,4355,4355,4355,4355,100
20230706,114300,948613465,4355,4355,4355,4355,656
20230706,114200,945756585,4355,4355,4355,4355,52
20230706,114100,945530125,4360,4360,4360,4360,13
20230706,114000,945473445,4350,4360,4360,4350,695
20230706,113900,942450145,4350,4350,4350,4350,546
20230706,113800,940075045,4350,4355,4360,4350,32
20230706,113700,939935625,4355,4350,4355,4350,7
20230706,113600,939905150,4355,4355,4355,4355,92
20230706,113500,939504490,4360,4360,4360,4360,35
20230706,113400,939351890,4355,4355,4355,4355,192
20230706,113300,938515730,4365,4365,4365,4360,120
20230706,113200,937992005,4365,4355,4365,4350,7001
20230706,113100,907535205,4355,4355,4355,4355,12
20230706,113000,907482945,4355,4355,4355,4355,1000
20230706,112900,903127945,4355,4370,4370,4355,512
20230706,112800,900895435,4370,4370,4370,4370,7
20230706,112700,900864845,4375,4375,4375,4375,0
20230706,112600,900864845,4375,4375,4375,4375,5
20230706,112500,900842970,4375,4375,4375,4375,14
20230706,112400,900781720,4365,4365,4365,4365,4
20230706,112300,900764260,4365,4365,4365,4365,16
20230706,112200,900694420,4365,4365,4365,4365,13
20230706,112100,900637675,4365,4365,4365,4365,1
20230706,112000,900633310,4360,4360,4360,4360,0
20230706,111900,900633310,4360,4365,4365,4360,19
20230706,111800,900550405,4360,4360,4360,4360,697
20230706,111700,897511485,4360,4370,4370,4360,1962
20230706,111600,888952335,4380,4370,4380,4370,112
20230706,111500,888461825,4365,4365,4365,4365,100
20230706,111400,888025325,4365,4365,4365,4365,6
20230706,111300,887999135,4370,4370,4370,4370,10
20230706,111200,887955435,4370,4370,4380,4370,900
20230706,111100,884021345,4370,4370,4370,4370,10
20230706,111000,883977645,4360,4360,4360,4360,0
20230706,110900,883977645,4360,4370,4370,4360,523
20230706,110800,881696790,4370,4370,4370,4370,4
20230706,110700,881679310,4370,4370,4370,4370,0
20230706,110600,881679310,4370,4370,4370,4360,1027
20230706,110500,877196565,4365,4365,4365,4365,0
20230706,110400,877196565,4365,4375,4375,4365,20
20230706,110300,877109165,4375,4365,4375,4365,25
20230706,110200,876999860,4370,4370,4370,4370,0
20230706,110100,876999860,4370,4370,4370,4370,141
20230706,110000,876383690,4370,4375,4380,4370,305
20230706,105900,875050685,4370,4375,4380,4370,506
20230706,105800,872839435,4375,4375,4375,4375,2
20230706,105700,872830685,4370,4370,4370,4370,0
20230706,105600,872830685,4370,4380,4385,4370,513
20230706,105500,870588730,4380,4385,4385,4380,484
20230706,105400,868466905,4385,4385,4385,4385,148
20230706,105300,867817925,4385,4375,4385,4375,32
20230706,105200,867677805,4375,4385,4385,4375,730
20230706,105100,864483045,4385,4385,4385,4385,10
20230706,105000,864439195,4385,4360,4385,4360,146
20230706,104900,863801825,4355,4350,4355,4350,1707
20230706,104800,856374885,4340,4350,4350,4340,5286
20230706,104700,833413985,4350,4350,4350,4350,25
20230706,104600,833305235,4345,4355,4355,4345,2978
20230706,104500,820351900,4355,4355,4355,4350,314
20230706,104400,818985585,4350,4350,4355,4350,7375
20230706,104300,786904325,4350,4355,4355,4350,1017
20230706,104200,782477255,4350,4350,4355,4350,872
20230706,104100,778682970,4355,4350,4360,4350,758
20230706,104000,775384475,4355,4355,4360,4350,1743
20230706,103900,767795615,4355,4355,4355,4355,1427
20230706,103800,761581030,4355,4360,4360,4355,867
20230706,103700,757802875,4365,4375,4375,4365,993
20230706,103600,753463190,4380,4390,4390,4380,21
20230706,103500,753371200,4380,4380,4380,4380,2
20230706,103400,753362440,4380,4390,4390,4380,365
20230706,103300,751763560,4390,4390,4390,4390,1
20230706,103200,751759170,4380,4380,4380,4380,706
20230706,103100,748666890,4380,4380,4380,4370,76
20230706,103000,748334510,4370,4370,4370,4370,0
20230706,102900,748334510,4370,4370,4375,4370,730
20230706,102800,745143850,4370,4370,4370,4370,105
20230706,102700,744685000,4365,4365,4365,4365,111
20230706,102600,744200485,4365,4370,4370,4365,123
20230706,102500,743663580,4370,4370,4370,4370,1
20230706,102400,743659210,4370,4370,4370,4370,13
20230706,102300,743602400,4370,4370,4370,4370,0
20230706,102200,743602400,4370,4365,4370,4360,1251
20230706,102100,738140230,4365,4365,4365,4365,67
20230706,102000,737847775,4350,4360,4365,4350,2045
20230706,101900,728932920,4355,4360,4360,4355,32
20230706,101800,728793510,4360,4350,4360,4350,59
20230706,101700,728536640,4350,4360,4360,4350,96
20230706,101600,728118915,4360,4355,4360,4350,5502
20230706,101500,704165185,4355,4355,4360,4355,43
20230706,101400,703977855,4360,4360,4360,4360,510
20230706,101300,701754255,4360,4360,4365,4360,693
20230706,101200,698732760,4360,4360,4365,4360,148
20230706,101100,698087465,4365,4360,4365,4360,152
20230706,101000,697424655,4360,4365,4365,4360,192
20230706,100900,696587005,4365,4360,4365,4360,618
20230706,100800,693892010,4365,4360,4365,4355,3164
20230706,100700,680112070,4360,4370,4370,4360,279
20230706,100600,678895500,4360,4360,4365,4355,3376
20230706,100500,664190580,4355,4360,4360,4355,1844
20230706,100400,656150780,4365,4365,4365,4365,3
20230706,100300,656137685,4375,4370,4375,4370,63
20230706,100200,655862330,4370,4370,4370,4370,243
20230706,100100,654800420,4370,4365,4370,4360,787
20230706,100000,651368750,4365,4360,4365,4355,1033
20230706,095900,646860675,4360,4365,4365,4355,5193
20230706,095800,624219355,4375,4375,4375,4375,77
20230706,095700,623882480,4360,4375,4375,4360,2950
20230706,095600,611001330,4375,4380,4380,4360,4512
20230706,095500,591323025,4380,4365,4380,4365,1554
20230706,095400,584539455,4380,4365,4380,4365,54
20230706,095300,584303700,4380,4370,4380,4365,5100
20230706,095200,562038275,4380,4380,4380,4375,75
20230706,095100,561710075,4380,4375,4380,4375,19
20230706,095000,561626945,4375,4380,4380,4375,14
20230706,094900,561565660,4375,4370,4380,4365,2666
20230706,094800,549912470,4370,4375,4375,4365,4799
20230706,094700,528942315,4375,4370,4375,4370,777
20230706,094600,525544515,4370,4375,4375,4370,2268
20230706,094500,515632270,4375,4370,4375,4370,3545
20230706,094400,500126235,4370,4380,4380,4370,3877
20230706,094300,483169030,4380,4385,4385,4380,6086
20230706,094200,456501090,4390,4395,4395,4390,140
20230706,094100,455886190,4395,4390,4395,4390,2212
20230706,094000,446175480,4390,4385,4390,4385,750
20230706,093900,442886630,4385,4390,4390,4385,54
20230706,093800,442649775,4385,4385,4385,4385,211
20230706,093700,441724540,4385,4385,4385,4385,1611
20230706,093600,434660305,4385,4385,4390,4380,2411
20230706,093500,424089055,4390,4400,4400,4385,3088
20230706,093400,410536345,4405,4405,4405,4400,937
20230706,093300,406408960,4420,4420,4420,4420,13
20230706,093200,406351500,4420,4395,4420,4395,701
20230706,093100,403270580,4395,4395,4420,4395,8
20230706,093000,403235395,4425,4415,4425,4390,4744
20230706,092900,382366495,4415,4425,4425,4415,1031
20230706,092800,377809155,4425,4425,4445,4425,187
20230706,092700,376981640,4425,4445,4445,4425,671
20230706,092600,374011165,4430,4435,4435,4430,1498
20230706,092500,367370555,4455,4460,4460,4435,2384
20230706,092400,356793945,4460,4460,4460,4440,225
20230706,092300,355792445,4460,4455,4460,4440,241
20230706,092200,354718215,4440,4455,4455,4430,1000
20230706,092100,350286205,4430,4430,4460,4430,32693
20230706,092000,205291525,4425,4420,4425,4405,662
20230706,091900,202363295,4425,4425,4425,4425,155
20230706,091800,201677420,4430,4430,4430,4410,781
20230706,091700,198222510,4410,4385,4410,4385,1130
20230706,091600,193244735,4410,4395,4410,4385,7240
20230706,091500,161431120,4395,4395,4395,4395,9
20230706,091400,161391565,4395,4395,4395,4385,373
20230706,091300,159755865,4395,4395,4400,4385,3208
20230706,091200,145673980,4395,4395,4395,4390,2096
20230706,091100,136466180,4395,4395,4410,4395,443
20230706,091000,134519080,4395,4405,4410,4395,879
20230706,090900,130650325,4405,4415,4415,4405,824
20230706,090800,127020055,4415,4430,4430,4410,161
20230706,090700,126309310,4415,4420,4435,4415,2779
20230706,090600,114026555,4420,4420,4430,4420,890
20230706,090500,110087525,4420,4390,4420,4390,1444
20230706,090400,103724280,4390,4405,4405,4390,1289
20230706,090300,98060465,4395,4400,4405,4395,5371
20230706,090200,74431925,4400,4405,4405,4400,2000
20230706,090100,65625900,4405,4410,4410,4400,6429
20230706,090000,37317695,4410,4435,4435,4410,8105