KissMeData/083790/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,473745320,4170,4170,4170,4170,4862
20230705,194300,473745320,4170,4170,4170,4170,0
20230705,194200,473745320,4170,4170,4170,4170,0
20230705,194100,473745320,4170,4170,4170,4170,0
20230705,194000,473745320,4170,4170,4170,4170,0
20230705,193900,473745320,4170,4170,4170,4170,0
20230705,193800,473745320,4170,4170,4170,4170,0
20230705,193700,473745320,4170,4170,4170,4170,0
20230705,193600,473745320,4170,4170,4170,4170,0
20230705,193500,473745320,4170,4170,4170,4170,0
20230705,193400,473745320,4170,4170,4170,4170,0
20230705,193300,473745320,4170,4170,4170,4170,0
20230705,193200,473745320,4170,4170,4170,4170,0
20230705,193100,473745320,4170,4170,4170,4170,0
20230705,193000,473745320,4170,4170,4170,4170,0
20230705,192900,473745320,4170,4170,4170,4170,0
20230705,192800,473745320,4170,4170,4170,4170,0
20230705,192700,473745320,4170,4170,4170,4170,0
20230705,192600,473745320,4170,4170,4170,4170,0
20230705,192500,473745320,4170,4170,4170,4170,0
20230705,192400,473745320,4170,4170,4170,4170,0
20230705,192300,473745320,4170,4170,4170,4170,0
20230705,192200,473745320,4170,4170,4170,4170,0
20230705,192100,473745320,4170,4170,4170,4170,0
20230705,192000,473745320,4170,4170,4170,4170,0
20230705,191900,473745320,4170,4170,4170,4170,0
20230705,191800,473745320,4170,4170,4170,4170,0
20230705,191700,473745320,4170,4170,4170,4170,0
20230705,191600,473745320,4170,4170,4170,4170,0
20230705,191500,473745320,4170,4170,4170,4170,0
20230705,191400,473745320,4170,4170,4170,4170,4862
20230705,191300,473745320,4170,4170,4170,4170,0
20230705,191200,473745320,4170,4170,4170,4170,0
20230705,191100,473745320,4170,4170,4170,4170,0
20230705,191000,473745320,4170,4170,4170,4170,0
20230705,190900,473745320,4170,4170,4170,4170,0
20230705,190800,473745320,4170,4170,4170,4170,0
20230705,190700,473745320,4170,4170,4170,4170,0
20230705,190600,473745320,4170,4170,4170,4170,0
20230705,190500,473745320,4170,4170,4170,4170,0
20230705,190400,473745320,4170,4170,4170,4170,0
20230705,190300,473745320,4170,4170,4170,4170,0
20230705,190200,473745320,4170,4170,4170,4170,0
20230705,190100,473745320,4170,4170,4170,4170,0
20230705,190000,473745320,4170,4170,4170,4170,0
20230705,185900,473745320,4170,4170,4170,4170,0
20230705,185800,473745320,4170,4170,4170,4170,0
20230705,185700,473745320,4170,4170,4170,4170,0
20230705,185600,473745320,4170,4170,4170,4170,0
20230705,185500,473745320,4170,4170,4170,4170,0
20230705,185400,473745320,4170,4170,4170,4170,0
20230705,185300,473745320,4170,4170,4170,4170,0
20230705,185200,473745320,4170,4170,4170,4170,0
20230705,185100,473745320,4170,4170,4170,4170,0
20230705,185000,473745320,4170,4170,4170,4170,0
20230705,184900,473745320,4170,4170,4170,4170,0
20230705,184800,473745320,4170,4170,4170,4170,0
20230705,184700,473745320,4170,4170,4170,4170,0
20230705,184600,473745320,4170,4170,4170,4170,0
20230705,184500,473745320,4170,4170,4170,4170,0
20230705,184400,473745320,4170,4170,4170,4170,4862
20230705,184300,473745320,4170,4170,4170,4170,0
20230705,184200,473745320,4170,4170,4170,4170,0
20230705,184100,473745320,4170,4170,4170,4170,0
20230705,184000,473745320,4170,4170,4170,4170,0
20230705,183900,473745320,4170,4170,4170,4170,0
20230705,183800,473745320,4170,4170,4170,4170,0
20230705,183700,473745320,4170,4170,4170,4170,0
20230705,183600,473745320,4170,4170,4170,4170,0
20230705,183500,473745320,4170,4170,4170,4170,0
20230705,183400,473745320,4170,4170,4170,4170,0
20230705,183300,473745320,4170,4170,4170,4170,0
20230705,183200,473745320,4170,4170,4170,4170,0
20230705,183100,473745320,4170,4170,4170,4170,0
20230705,183000,473745320,4170,4170,4170,4170,0
20230705,182900,473745320,4170,4170,4170,4170,0
20230705,182800,473745320,4170,4170,4170,4170,0
20230705,182700,473745320,4170,4170,4170,4170,0
20230705,182600,473745320,4170,4170,4170,4170,0
20230705,182500,473745320,4170,4170,4170,4170,0
20230705,182400,473745320,4170,4170,4170,4170,0
20230705,182300,473745320,4170,4170,4170,4170,0
20230705,182200,473745320,4170,4170,4170,4170,0
20230705,182100,473745320,4170,4170,4170,4170,0
20230705,182000,473745320,4170,4170,4170,4170,0
20230705,181900,473745320,4170,4170,4170,4170,0
20230705,181800,473745320,4170,4170,4170,4170,0
20230705,181700,473745320,4170,4170,4170,4170,0
20230705,181600,473745320,4170,4170,4170,4170,0
20230705,181500,473745320,4170,4170,4170,4170,0
20230705,181400,473745320,4170,4170,4170,4170,4862
20230705,181300,473745320,4170,4170,4170,4170,0
20230705,181200,473745320,4170,4170,4170,4170,0
20230705,181100,473745320,4170,4170,4170,4170,0
20230705,181000,473745320,4170,4170,4170,4170,0
20230705,180900,473745320,4170,4170,4170,4170,0
20230705,180800,473745320,4170,4170,4170,4170,0
20230705,180700,473745320,4170,4170,4170,4170,0
20230705,180600,473745320,4170,4170,4170,4170,0
20230705,180500,473745320,4170,4170,4170,4170,0
20230705,180400,473745320,4170,4170,4170,4170,0
20230705,180300,473745320,4170,4170,4170,4170,0
20230705,180200,473745320,4170,4170,4170,4170,0
20230705,180100,473745320,4170,4170,4170,4170,0
20230705,180000,473745320,4170,4170,4170,4170,0
20230705,175900,473745320,4170,4170,4170,4170,0
20230705,175800,473745320,4170,4170,4170,4170,0
20230705,175700,473745320,4170,4170,4170,4170,0
20230705,175600,473745320,4170,4170,4170,4170,0
20230705,175500,473745320,4170,4170,4170,4170,0
20230705,175400,473745320,4170,4170,4170,4170,0
20230705,175300,473745320,4170,4170,4170,4170,0
20230705,175200,473745320,4170,4170,4170,4170,0
20230705,175100,473745320,4170,4170,4170,4170,0
20230705,175000,473745320,4170,4170,4170,4170,0
20230705,174900,473745320,4170,4170,4170,4170,0
20230705,174800,473745320,4170,4170,4170,4170,0
20230705,174700,473745320,4170,4170,4170,4170,0
20230705,174600,473745320,4170,4170,4170,4170,0
20230705,174500,473745320,4170,4170,4170,4170,0
20230705,174400,473745320,4170,4170,4170,4170,4862
20230705,174300,473745320,4170,4170,4170,4170,0
20230705,174200,473745320,4170,4170,4170,4170,0
20230705,174100,473745320,4170,4170,4170,4170,0
20230705,174000,473745320,4170,4170,4170,4170,0
20230705,173900,473745320,4170,4170,4170,4170,0
20230705,173800,473745320,4170,4170,4170,4170,0
20230705,173700,473745320,4170,4170,4170,4170,0
20230705,173600,473745320,4170,4170,4170,4170,0
20230705,173500,473745320,4170,4170,4170,4170,0
20230705,173400,473745320,4170,4170,4170,4170,0
20230705,173300,473745320,4170,4170,4170,4170,0
20230705,173200,473745320,4170,4170,4170,4170,0
20230705,173100,473745320,4170,4170,4170,4170,0
20230705,173000,473745320,4170,4170,4170,4170,0
20230705,172900,473745320,4170,4170,4170,4170,0
20230705,172800,473745320,4170,4170,4170,4170,0
20230705,172700,473745320,4170,4170,4170,4170,0
20230705,172600,473745320,4170,4170,4170,4170,0
20230705,172500,473745320,4170,4170,4170,4170,0
20230705,172400,473745320,4170,4170,4170,4170,0
20230705,172300,473745320,4170,4170,4170,4170,0
20230705,172200,473745320,4170,4170,4170,4170,0
20230705,172100,473745320,4170,4170,4170,4170,0
20230705,172000,473745320,4170,4170,4170,4170,0
20230705,171900,473745320,4170,4170,4170,4170,0
20230705,171800,473745320,4170,4170,4170,4170,0
20230705,171700,473745320,4170,4170,4170,4170,0
20230705,171600,473745320,4170,4170,4170,4170,0
20230705,171500,473745320,4170,4170,4170,4170,0
20230705,171400,473745320,4170,4170,4170,4170,4862
20230705,171300,473745320,4170,4170,4170,4170,0
20230705,171200,473745320,4170,4170,4170,4170,0
20230705,171100,473745320,4170,4170,4170,4170,0
20230705,171000,473745320,4170,4170,4170,4170,0
20230705,170900,473745320,4170,4170,4170,4170,0
20230705,170800,473745320,4170,4170,4170,4170,0
20230705,170700,473745320,4170,4170,4170,4170,0
20230705,170600,473745320,4170,4170,4170,4170,0
20230705,170500,473745320,4170,4170,4170,4170,0
20230705,170400,473745320,4170,4170,4170,4170,0
20230705,170300,473745320,4170,4170,4170,4170,0
20230705,170200,473745320,4170,4170,4170,4170,0
20230705,170100,473745320,4170,4170,4170,4170,0
20230705,170000,473745320,4170,4170,4170,4170,0
20230705,165900,473745320,4170,4170,4170,4170,0
20230705,165800,473745320,4170,4170,4170,4170,0
20230705,165700,473745320,4170,4170,4170,4170,0
20230705,165600,473745320,4170,4170,4170,4170,0
20230705,165500,473745320,4170,4170,4170,4170,0
20230705,165400,473745320,4170,4170,4170,4170,0
20230705,165300,473745320,4170,4170,4170,4170,0
20230705,165200,473745320,4170,4170,4170,4170,0
20230705,165100,473745320,4170,4170,4170,4170,0
20230705,165000,473745320,4170,4170,4170,4170,0
20230705,164900,473745320,4170,4170,4170,4170,0
20230705,164800,473745320,4170,4170,4170,4170,0
20230705,164700,473745320,4170,4170,4170,4170,0
20230705,164600,473745320,4170,4170,4170,4170,0
20230705,164500,473745320,4170,4170,4170,4170,0
20230705,164400,473745320,4170,4170,4170,4170,4862
20230705,164300,473745320,4170,4170,4170,4170,0
20230705,164200,473745320,4170,4170,4170,4170,0
20230705,164100,473745320,4170,4170,4170,4170,0
20230705,164000,473745320,4170,4170,4170,4170,0
20230705,163900,473745320,4170,4170,4170,4170,0
20230705,163800,473745320,4170,4170,4170,4170,0
20230705,163700,473745320,4170,4170,4170,4170,0
20230705,163600,473745320,4170,4170,4170,4170,0
20230705,163500,473745320,4170,4170,4170,4170,0
20230705,163400,473745320,4170,4170,4170,4170,0
20230705,163300,473745320,4170,4170,4170,4170,0
20230705,163200,473745320,4170,4170,4170,4170,0
20230705,163100,473745320,4170,4170,4170,4170,0
20230705,163000,473745320,4170,4170,4170,4170,0
20230705,162900,473745320,4170,4170,4170,4170,0
20230705,162800,473745320,4170,4170,4170,4170,0
20230705,162700,473745320,4170,4170,4170,4170,0
20230705,162600,473745320,4170,4170,4170,4170,0
20230705,162500,473745320,4170,4170,4170,4170,0
20230705,162400,473745320,4170,4170,4170,4170,0
20230705,162300,473745320,4170,4170,4170,4170,0
20230705,162200,473745320,4170,4170,4170,4170,0
20230705,162100,473745320,4170,4170,4170,4170,0
20230705,162000,473745320,4170,4170,4170,4170,0
20230705,161900,473745320,4170,4170,4170,4170,0
20230705,161800,473745320,4170,4170,4170,4170,0
20230705,161700,473745320,4170,4170,4170,4170,0
20230705,161600,473745320,4170,4170,4170,4170,0
20230705,161500,473745320,4170,4170,4170,4170,0
20230705,161400,473745320,4170,4170,4170,4170,4862
20230705,161300,473745320,4170,4170,4170,4170,0
20230705,161200,473745320,4170,4170,4170,4170,0
20230705,161100,473745320,4170,4170,4170,4170,0
20230705,161000,473745320,4170,4170,4170,4170,0
20230705,160900,473745320,4170,4170,4170,4170,0
20230705,160800,473745320,4170,4170,4170,4170,0
20230705,160700,473745320,4170,4170,4170,4170,0
20230705,160600,473745320,4170,4170,4170,4170,0
20230705,160500,473745320,4170,4170,4170,4170,0
20230705,160400,473745320,4170,4170,4170,4170,0
20230705,160300,473745320,4170,4170,4170,4170,0
20230705,160200,473745320,4170,4170,4170,4170,0
20230705,160100,473745320,4170,4170,4170,4170,0
20230705,160000,473745320,4170,4170,4170,4170,0
20230705,155900,473745320,4170,4170,4170,4170,0
20230705,155800,473745320,4170,4170,4170,4170,0
20230705,155700,473745320,4170,4170,4170,4170,0
20230705,155600,473745320,4170,4170,4170,4170,0
20230705,155500,473745320,4170,4170,4170,4170,0
20230705,155400,473745320,4170,4170,4170,4170,0
20230705,155300,473745320,4170,4170,4170,4170,0
20230705,155200,473745320,4170,4170,4170,4170,0
20230705,155100,473745320,4170,4170,4170,4170,0
20230705,155000,473745320,4170,4170,4170,4170,0
20230705,154900,473745320,4170,4170,4170,4170,0
20230705,154800,473745320,4170,4170,4170,4170,0
20230705,154700,473745320,4170,4170,4170,4170,0
20230705,154600,473745320,4170,4170,4170,4170,0
20230705,154500,473745320,4170,4170,4170,4170,0
20230705,154400,473745320,4170,4170,4170,4170,4862
20230705,154300,473745320,4170,4170,4170,4170,0
20230705,154200,473745320,4170,4170,4170,4170,0
20230705,154100,473745320,4170,4170,4170,4170,0
20230705,154000,473745320,4170,4170,4170,4170,0
20230705,153900,473745320,4170,4170,4170,4170,0
20230705,153800,473745320,4170,4170,4170,4170,0
20230705,153700,473745320,4170,4170,4170,4170,0
20230705,153600,473745320,4170,4170,4170,4170,0
20230705,153500,473745320,4170,4170,4170,4170,0
20230705,153400,473745320,4170,4170,4170,4170,0
20230705,153300,473745320,4170,4170,4170,4170,0
20230705,153200,473745320,4170,4170,4170,4170,0
20230705,153100,473745320,4170,4170,4170,4170,0
20230705,153000,473745320,4170,4170,4170,4170,4862
20230705,152900,453470780,4210,4210,4210,4210,0
20230705,152800,453470780,4210,4210,4210,4210,0
20230705,152700,453470780,4210,4210,4210,4210,0
20230705,152600,453470780,4210,4210,4210,4210,0
20230705,152500,453470780,4210,4210,4210,4210,0
20230705,152400,453470780,4210,4210,4210,4210,0
20230705,152300,453470780,4210,4210,4210,4210,0
20230705,152200,453470780,4210,4210,4210,4210,0
20230705,152100,453470780,4210,4210,4210,4210,0
20230705,152000,453470780,4210,4210,4210,4210,0
20230705,151900,453470780,4210,4210,4210,4210,0
20230705,151800,453470780,4210,4200,4210,4190,1248
20230705,151700,448229540,4200,4190,4200,4190,54
20230705,151600,448003270,4200,4200,4200,4200,200
20230705,151500,447163270,4200,4200,4200,4200,9
20230705,151400,447125470,4210,4210,4210,4210,389
20230705,151300,445487780,4210,4210,4210,4210,0
20230705,151200,445487780,4210,4210,4210,4210,0
20230705,151100,445487780,4210,4205,4210,4205,5
20230705,151000,445466745,4210,4190,4210,4190,4000
20230705,150900,428686690,4190,4190,4190,4190,0
20230705,150800,428686690,4190,4190,4190,4185,5
20230705,150700,428665750,4185,4185,4185,4185,30
20230705,150600,428540200,4185,4185,4185,4185,96
20230705,150500,428138440,4185,4185,4185,4185,420
20230705,150400,426380740,4185,4185,4185,4185,1
20230705,150300,426376555,4180,4185,4185,4180,7
20230705,150200,426347265,4180,4185,4185,4180,2
20230705,150100,426338900,4180,4180,4180,4180,0
20230705,150000,426338900,4180,4180,4180,4180,40
20230705,145900,426171700,4175,4180,4180,4175,904
20230705,145800,422394445,4185,4190,4190,4185,5
20230705,145700,422373515,4185,4185,4185,4185,4
20230705,145600,422356775,4185,4185,4185,4185,1
20230705,145500,422352590,4185,4185,4185,4185,0
20230705,145400,422352590,4185,4185,4185,4185,199
20230705,145300,421519775,4175,4175,4175,4175,0
20230705,145200,421519775,4175,4180,4180,4175,44
20230705,145100,421335860,4180,4180,4180,4180,1
20230705,145000,421331680,4175,4180,4180,4175,19
20230705,144900,421252265,4180,4180,4180,4180,0
20230705,144800,421252265,4180,4180,4180,4180,0
20230705,144700,421252265,4180,4180,4180,4180,0
20230705,144600,421252265,4180,4180,4180,4180,1
20230705,144500,421248085,4180,4180,4180,4180,223
20230705,144400,420315945,4175,4175,4175,4175,5
20230705,144300,420295070,4175,4180,4180,4175,514
20230705,144200,418146555,4180,4180,4180,4180,0
20230705,144100,418146555,4180,4185,4185,4180,4
20230705,144000,418129820,4180,4185,4185,4180,2
20230705,143900,418121455,4180,4185,4185,4180,2
20230705,143800,418113090,4180,4185,4185,4180,2
20230705,143700,418104725,4180,4185,4185,4180,2
20230705,143600,418096360,4180,4180,4180,4180,0
20230705,143500,418096360,4180,4180,4180,4180,0
20230705,143400,418096360,4180,4180,4180,4180,2
20230705,143300,418088000,4175,4175,4175,4175,0
20230705,143200,418088000,4175,4175,4175,4175,9
20230705,143100,418050425,4175,4175,4175,4175,0
20230705,143000,418050425,4175,4175,4180,4175,785
20230705,142900,414770300,4180,4170,4180,4170,201
20230705,142800,413932120,4170,4175,4175,4170,2
20230705,142700,413923775,4170,4170,4170,4170,153
20230705,142600,413285765,4175,4175,4175,4175,0
20230705,142500,413285765,4175,4175,4175,4175,251
20230705,142400,412237840,4175,4175,4175,4175,0
20230705,142300,412237840,4175,4175,4175,4175,0
20230705,142200,412237840,4175,4175,4175,4175,0
20230705,142100,412237840,4175,4175,4175,4175,1092
20230705,142000,407678740,4175,4175,4175,4175,0
20230705,141900,407678740,4175,4180,4180,4175,246
20230705,141800,406650465,4175,4175,4175,4175,0
20230705,141700,406650465,4175,4175,4175,4175,1
20230705,141600,406646290,4180,4180,4180,4180,0
20230705,141500,406646290,4180,4180,4180,4180,2
20230705,141400,406637930,4180,4175,4180,4175,303
20230705,141300,405372895,4175,4175,4175,4175,0
20230705,141200,405372895,4175,4180,4180,4175,2
20230705,141100,405364540,4180,4180,4180,4180,137
20230705,141000,404791880,4180,4180,4180,4180,0
20230705,140900,404791880,4180,4180,4180,4180,100
20230705,140800,404373880,4175,4180,4180,4175,21
20230705,140700,404286105,4180,4180,4180,4180,0
20230705,140600,404286105,4180,4180,4180,4180,164
20230705,140500,403600585,4180,4180,4180,4180,0
20230705,140400,403600585,4180,4180,4180,4180,4
20230705,140300,403583865,4175,4175,4175,4175,0
20230705,140200,403583865,4175,4175,4175,4175,0
20230705,140100,403583865,4175,4175,4175,4175,0
20230705,140000,403583865,4175,4180,4180,4175,81
20230705,135900,403245400,4180,4180,4180,4180,0
20230705,135800,403245400,4180,4180,4180,4180,32
20230705,135700,403111640,4180,4180,4180,4180,0
20230705,135600,403111640,4180,4180,4180,4180,0
20230705,135500,403111640,4180,4180,4180,4180,0
20230705,135400,403111640,4180,4180,4180,4180,0
20230705,135300,403111640,4180,4180,4180,4180,0
20230705,135200,403111640,4180,4180,4180,4180,10
20230705,135100,403069840,4180,4180,4180,4180,49
20230705,135000,402865020,4180,4180,4180,4180,483
20230705,134900,400846080,4180,4180,4180,4180,1
20230705,134800,400841900,4180,4180,4180,4180,0
20230705,134700,400841900,4180,4180,4180,4180,0
20230705,134600,400841900,4180,4175,4180,4175,346
20230705,134500,399397345,4180,4180,4180,4180,0
20230705,134400,399397345,4180,4180,4180,4180,102
20230705,134300,398970985,4180,4180,4180,4180,0
20230705,134200,398970985,4180,4180,4180,4180,20
20230705,134100,398887385,4180,4180,4180,4180,111
20230705,134000,398423405,4175,4180,4180,4175,4
20230705,133900,398406690,4180,4180,4180,4180,0
20230705,133800,398406690,4180,4180,4180,4180,0
20230705,133700,398406690,4180,4185,4185,4175,625
20230705,133600,395794510,4180,4180,4180,4180,0
20230705,133500,395794510,4180,4180,4180,4180,0
20230705,133400,395794510,4180,4180,4180,4180,0
20230705,133300,395794510,4180,4180,4180,4180,0
20230705,133200,395794510,4180,4180,4180,4180,0
20230705,133100,395794510,4180,4190,4190,4180,330
20230705,133000,394413610,4190,4190,4190,4190,300
20230705,132900,393156610,4195,4195,4195,4195,0
20230705,132800,393156610,4195,4195,4195,4195,0
20230705,132700,393156610,4195,4195,4195,4195,0
20230705,132600,393156610,4195,4190,4195,4190,400
20230705,132500,391479610,4190,4190,4190,4190,300
20230705,132400,390222610,4190,4190,4190,4190,51
20230705,132300,390008920,4190,4190,4190,4190,2
20230705,132200,390000540,4185,4185,4185,4185,80
20230705,132100,389665740,4195,4190,4195,4190,3
20230705,132000,389653165,4190,4195,4195,4190,419
20230705,131900,387896505,4200,4200,4200,4200,0
20230705,131800,387896505,4200,4200,4200,4200,300
20230705,131700,386636505,4210,4210,4210,4210,0
20230705,131600,386636505,4210,4210,4210,4210,0
20230705,131500,386636505,4210,4210,4210,4210,1
20230705,131400,386632295,4200,4200,4200,4200,0
20230705,131300,386632295,4200,4200,4200,4200,0
20230705,131200,386632295,4200,4200,4205,4200,68
20230705,131100,386346690,4200,4200,4200,4200,15
20230705,131000,386283690,4200,4200,4200,4200,37
20230705,130900,386128290,4200,4200,4200,4200,1
20230705,130800,386124090,4215,4215,4215,4215,1
20230705,130700,386119875,4205,4205,4205,4205,500
20230705,130600,384017375,4210,4210,4210,4210,0
20230705,130500,384017375,4210,4210,4210,4210,1
20230705,130400,384013165,4195,4195,4195,4195,0
20230705,130300,384013165,4195,4200,4200,4195,100
20230705,130200,383593490,4215,4200,4215,4200,456
20230705,130100,381673745,4195,4195,4195,4195,22
20230705,130000,381581455,4195,4195,4195,4195,1
20230705,125900,381577260,4200,4200,4200,4200,197
20230705,125800,380749860,4195,4195,4195,4195,0
20230705,125700,380749860,4195,4195,4195,4195,0
20230705,125600,380749860,4195,4195,4195,4195,200
20230705,125500,379910860,4190,4190,4190,4190,500
20230705,125400,377815860,4175,4175,4175,4175,0
20230705,125300,377815860,4175,4175,4175,4175,0
20230705,125200,377815860,4175,4175,4175,4175,0
20230705,125100,377815860,4175,4165,4175,4165,3020
20230705,125000,365237550,4170,4190,4190,4170,3011
20230705,124900,352667450,4190,4190,4190,4190,52
20230705,124800,352449570,4190,4190,4190,4190,48
20230705,124700,352248450,4185,4185,4185,4185,139
20230705,124600,351666735,4185,4185,4185,4185,0
20230705,124500,351666735,4185,4185,4185,4185,0
20230705,124400,351666735,4185,4185,4185,4185,40
20230705,124300,351499335,4185,4185,4185,4185,22
20230705,124200,351407265,4180,4180,4180,4180,0
20230705,124100,351407265,4180,4180,4180,4180,0
20230705,124000,351407265,4180,4180,4180,4180,0
20230705,123900,351407265,4180,4190,4190,4180,800
20230705,123800,348062950,4195,4195,4195,4195,0
20230705,123700,348062950,4195,4195,4195,4195,0
20230705,123600,348062950,4195,4195,4195,4195,3
20230705,123500,348050365,4180,4180,4180,4180,0
20230705,123400,348050365,4180,4180,4180,4180,0
20230705,123300,348050365,4180,4180,4180,4180,126
20230705,123200,347523685,4175,4175,4175,4175,0
20230705,123100,347523685,4175,4175,4175,4175,0
20230705,123000,347523685,4175,4175,4175,4175,280
20230705,122900,346354685,4175,4185,4185,4175,117
20230705,122800,345866200,4185,4185,4185,4185,46
20230705,122700,345673690,4195,4195,4195,4195,201
20230705,122600,344830495,4195,4195,4195,4195,0
20230705,122500,344830495,4195,4195,4195,4195,9
20230705,122400,344792740,4195,4190,4195,4190,124
20230705,122300,344273165,4195,4195,4195,4195,0
20230705,122200,344273165,4195,4195,4195,4195,174
20230705,122100,343543235,4200,4200,4200,4200,0
20230705,122000,343543235,4200,4200,4200,4200,0
20230705,121900,343543235,4200,4200,4200,4200,0
20230705,121800,343543235,4200,4200,4200,4200,0
20230705,121700,343543235,4200,4200,4200,4200,0
20230705,121600,343543235,4200,4200,4200,4200,0
20230705,121500,343543235,4200,4200,4200,4200,0
20230705,121400,343543235,4200,4200,4200,4200,1
20230705,121300,343539035,4200,4200,4200,4200,2
20230705,121200,343530635,4205,4205,4205,4205,1
20230705,121100,343526430,4200,4200,4200,4200,2000
20230705,121000,335126430,4200,4195,4200,4195,22
20230705,120900,335034135,4190,4195,4195,4190,20
20230705,120800,334950285,4195,4195,4195,4195,1
20230705,120700,334946090,4175,4175,4175,4175,1324
20230705,120600,329418390,4175,4175,4175,4175,20
20230705,120500,329334890,4175,4175,4175,4175,1
20230705,120400,329330715,4175,4175,4175,4175,0
20230705,120300,329330715,4175,4175,4175,4175,0
20230705,120200,329330715,4175,4175,4175,4175,0
20230705,120100,329330715,4175,4170,4175,4170,110
20230705,120000,328871965,4175,4175,4175,4170,32
20230705,115900,328738375,4165,4165,4165,4165,0
20230705,115800,328738375,4165,4165,4165,4165,622
20230705,115700,326147745,4165,4165,4165,4165,0
20230705,115600,326147745,4165,4175,4175,4165,302
20230705,115500,324889895,4175,4175,4175,4175,12
20230705,115400,324839795,4175,4175,4175,4175,3
20230705,115300,324827270,4175,4175,4175,4175,1
20230705,115200,324823095,4175,4175,4175,4175,4
20230705,115100,324806395,4170,4170,4170,4160,238
20230705,115000,323815190,4170,4170,4170,4170,2
20230705,114900,323806850,4170,4170,4170,4170,0
20230705,114800,323806850,4170,4165,4170,4165,2
20230705,114700,323798515,4170,4170,4170,4170,3
20230705,114600,323786005,4170,4165,4170,4165,164
20230705,114500,323102445,4170,4170,4170,4170,511
20230705,114400,320971575,4170,4175,4175,4170,2232
20230705,114300,311653375,4175,4185,4185,4175,265
20230705,114200,310545705,4185,4190,4190,4185,327
20230705,114100,309177030,4190,4190,4190,4190,0
20230705,114000,309177030,4190,4190,4190,4190,0
20230705,113900,309177030,4190,4190,4190,4190,0
20230705,113800,309177030,4190,4190,4190,4190,0
20230705,113700,309177030,4190,4190,4190,4190,0
20230705,113600,309177030,4190,4190,4190,4190,0
20230705,113500,309177030,4190,4190,4190,4190,2
20230705,113400,309168650,4190,4190,4190,4190,2
20230705,113300,309160270,4190,4190,4190,4190,56
20230705,113200,308925630,4190,4190,4190,4190,0
20230705,113100,308925630,4190,4190,4190,4190,2
20230705,113000,308917250,4195,4195,4195,4195,0
20230705,112900,308917250,4195,4195,4195,4195,10
20230705,112800,308875300,4190,4190,4190,4190,0
20230705,112700,308875300,4190,4190,4190,4190,0
20230705,112600,308875300,4190,4190,4190,4190,3
20230705,112500,308862730,4190,4190,4190,4190,35
20230705,112400,308716080,4195,4195,4195,4195,0
20230705,112300,308716080,4195,4195,4195,4195,0
20230705,112200,308716080,4195,4195,4195,4195,9
20230705,112100,308678325,4220,4220,4220,4220,0
20230705,112000,308678325,4220,4220,4220,4220,1
20230705,111900,308674105,4195,4195,4195,4195,0
20230705,111800,308674105,4195,4195,4195,4195,1
20230705,111700,308669910,4180,4180,4180,4180,0
20230705,111600,308669910,4180,4180,4180,4180,0
20230705,111500,308669910,4180,4195,4195,4180,1421
20230705,111400,302717650,4190,4210,4210,4190,2498
20230705,111300,292235175,4205,4235,4235,4205,2765
20230705,111200,280569615,4240,4240,4240,4240,15
20230705,111100,280506015,4245,4245,4245,4240,81
20230705,111000,280162175,4245,4240,4245,4240,119
20230705,110900,279657110,4240,4240,4240,4235,151
20230705,110800,279017605,4235,4235,4235,4235,0
20230705,110700,279017605,4235,4235,4235,4235,5
20230705,110600,278996430,4235,4235,4235,4235,2
20230705,110500,278987960,4235,4230,4235,4230,72
20230705,110400,278683075,4230,4230,4230,4230,17
20230705,110300,278611165,4225,4225,4225,4225,0
20230705,110200,278611165,4225,4225,4225,4225,0
20230705,110100,278611165,4225,4220,4225,4220,396
20230705,110000,276938715,4220,4215,4220,4215,4
20230705,105900,276921850,4200,4200,4200,4200,0
20230705,105800,276921850,4200,4200,4200,4200,0
20230705,105700,276921850,4200,4200,4200,4200,0
20230705,105600,276921850,4200,4210,4210,4200,170
20230705,105500,276207270,4215,4215,4215,4215,0
20230705,105400,276207270,4215,4215,4215,4215,8
20230705,105300,276173550,4220,4220,4220,4220,0
20230705,105200,276173550,4220,4220,4220,4220,0
20230705,105100,276173550,4220,4225,4225,4220,84
20230705,105000,275818995,4225,4225,4225,4225,0
20230705,104900,275818995,4225,4225,4225,4225,0
20230705,104800,275818995,4225,4225,4225,4225,0
20230705,104700,275818995,4225,4225,4225,4225,15
20230705,104600,275755620,4225,4225,4225,4225,0
20230705,104500,275755620,4225,4225,4225,4225,137
20230705,104400,275176795,4225,4225,4225,4225,17
20230705,104300,275104970,4225,4220,4225,4215,21
20230705,104200,275016355,4225,4225,4225,4225,0
20230705,104100,275016355,4225,4225,4225,4225,0
20230705,104000,275016355,4225,4225,4225,4225,0
20230705,103900,275016355,4225,4225,4225,4225,0
20230705,103800,275016355,4225,4225,4225,4225,0
20230705,103700,275016355,4225,4225,4225,4225,11
20230705,103600,274969880,4215,4215,4215,4215,502
20230705,103500,272853950,4210,4210,4210,4210,0
20230705,103400,272853950,4210,4210,4210,4210,228
20230705,103300,271894070,4210,4210,4210,4210,1
20230705,103200,271889860,4205,4205,4205,4205,0
20230705,103100,271889860,4205,4205,4205,4205,0
20230705,103000,271889860,4205,4205,4205,4205,37
20230705,102900,271734275,4205,4205,4205,4205,40
20230705,102800,271566075,4205,4205,4205,4205,0
20230705,102700,271566075,4205,4205,4205,4205,0
20230705,102600,271566075,4205,4200,4205,4200,1064
20230705,102500,267094560,4200,4200,4200,4200,282
20230705,102400,265910160,4200,4200,4200,4200,0
20230705,102300,265910160,4200,4200,4200,4200,0
20230705,102200,265910160,4200,4200,4200,4200,0
20230705,102100,265910160,4200,4200,4200,4200,0
20230705,102000,265910160,4200,4200,4200,4200,100
20230705,101900,265490160,4205,4195,4205,4195,1152
20230705,101800,260653475,4190,4190,4190,4190,1300
20230705,101700,255206475,4175,4175,4175,4175,0
20230705,101600,255206475,4175,4175,4175,4175,0
20230705,101500,255206475,4175,4175,4175,4175,1329
20230705,101400,249657900,4175,4170,4175,4170,810
20230705,101300,246280180,4170,4175,4175,4170,503
20230705,101200,244182260,4175,4175,4175,4175,50
20230705,101100,243973510,4170,4170,4170,4170,0
20230705,101000,243973510,4170,4170,4170,4170,0
20230705,100900,243973510,4170,4170,4170,4170,0
20230705,100800,243973510,4170,4170,4170,4170,0
20230705,100700,243973510,4170,4170,4170,4170,0
20230705,100600,243973510,4170,4175,4175,4170,1000
20230705,100500,239803500,4170,4170,4170,4170,10
20230705,100400,239761800,4175,4175,4175,4175,300
20230705,100300,238509300,4180,4175,4180,4175,1173
20230705,100200,233608520,4175,4180,4180,4175,1218
20230705,100100,228519155,4175,4175,4175,4175,518
20230705,100000,226356505,4175,4175,4175,4175,5
20230705,095900,226335630,4185,4165,4185,4165,1258
20230705,095800,221083340,4155,4170,4170,4155,4596
20230705,095700,201972145,4175,4175,4175,4175,1
20230705,095600,201967970,4170,4170,4170,4170,0
20230705,095500,201967970,4170,4170,4170,4170,0
20230705,095400,201967970,4170,4165,4170,4165,678
20230705,095300,199141155,4160,4160,4160,4160,0
20230705,095200,199141155,4160,4165,4165,4160,2000
20230705,095100,190817975,4170,4170,4170,4170,0
20230705,095000,190817975,4170,4170,4170,4170,0
20230705,094900,190817975,4170,4170,4170,4170,19
20230705,094800,190738745,4165,4165,4165,4165,0
20230705,094700,190738745,4165,4170,4170,4165,146
20230705,094600,190130155,4175,4175,4175,4175,402
20230705,094500,188451805,4165,4175,4175,4165,235
20230705,094400,187472680,4175,4175,4175,4175,0
20230705,094300,187472680,4175,4180,4180,4175,1073
20230705,094200,182989815,4180,4180,4180,4180,1
20230705,094100,182985635,4175,4165,4175,4165,1009
20230705,094000,178773120,4165,4165,4165,4165,10
20230705,093900,178731470,4165,4170,4170,4165,1260
20230705,093800,173477855,4180,4180,4180,4180,10
20230705,093700,173436055,4180,4180,4180,4180,2
20230705,093600,173427695,4165,4165,4165,4165,0
20230705,093500,173427695,4165,4165,4165,4165,100
20230705,093400,173011195,4165,4170,4170,4165,186
20230705,093300,172236455,4170,4190,4190,4170,1209
20230705,093200,167189270,4175,4185,4185,4175,114
20230705,093100,166713145,4190,4190,4190,4190,5
20230705,093000,166692195,4190,4190,4190,4190,111
20230705,092900,166227105,4190,4200,4200,4190,458
20230705,092800,164304745,4200,4200,4200,4200,0
20230705,092700,164304745,4200,4200,4200,4200,0
20230705,092600,164304745,4200,4200,4200,4200,1152
20230705,092500,159466345,4200,4200,4200,4200,800
20230705,092400,156106345,4190,4175,4190,4170,2116
20230705,092300,147246670,4175,4195,4195,4175,1836
20230705,092200,139572460,4200,4200,4200,4200,0
20230705,092100,139572460,4200,4210,4210,4200,2048
20230705,092000,130958880,4220,4220,4220,4220,76
20230705,091900,130638160,4220,4230,4230,4220,1553
20230705,091800,124080270,4235,4230,4235,4230,11
20230705,091700,124033690,4235,4225,4235,4225,1172
20230705,091600,119076295,4225,4225,4225,4225,10
20230705,091500,119034045,4225,4225,4225,4215,201
20230705,091400,118185695,4225,4230,4230,4225,141
20230705,091300,117589820,4230,4230,4230,4230,38
20230705,091200,117429080,4230,4230,4230,4230,1
20230705,091100,117424850,4215,4215,4215,4215,1000
20230705,091000,113209850,4225,4210,4230,4210,2549
20230705,090900,102452140,4210,4210,4210,4210,2
20230705,090800,102443720,4210,4205,4210,4205,103
20230705,090700,102010195,4205,4210,4210,4205,21
20230705,090600,101921800,4210,4200,4210,4200,1076
20230705,090500,97397835,4200,4160,4200,4160,101
20230705,090400,96977635,4155,4195,4200,4155,3587
20230705,090300,82050745,4195,4195,4200,4155,654
20230705,090200,79308420,4155,4155,4195,4155,12369
20230705,090100,27915185,4150,4160,4160,4150,1257
20230705,090000,22692325,4155,4190,4190,4155,5418