KissMeData/232140/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202900,3203345100,4460,4460,4460,4460,4989
20230705,202800,3203345100,4460,4460,4460,4460,0
20230705,202700,3203345100,4460,4460,4460,4460,0
20230705,202600,3203345100,4460,4460,4460,4460,0
20230705,202500,3203345100,4460,4460,4460,4460,0
20230705,202400,3203345100,4460,4460,4460,4460,0
20230705,202300,3203345100,4460,4460,4460,4460,0
20230705,202200,3203345100,4460,4460,4460,4460,0
20230705,202100,3203345100,4460,4460,4460,4460,0
20230705,202000,3203345100,4460,4460,4460,4460,0
20230705,201900,3203345100,4460,4460,4460,4460,0
20230705,201800,3203345100,4460,4460,4460,4460,0
20230705,201700,3203345100,4460,4460,4460,4460,0
20230705,201600,3203345100,4460,4460,4460,4460,0
20230705,201500,3203345100,4460,4460,4460,4460,0
20230705,201400,3203345100,4460,4460,4460,4460,0
20230705,201300,3203345100,4460,4460,4460,4460,0
20230705,201200,3203345100,4460,4460,4460,4460,0
20230705,201100,3203345100,4460,4460,4460,4460,0
20230705,201000,3203345100,4460,4460,4460,4460,0
20230705,200900,3203345100,4460,4460,4460,4460,0
20230705,200800,3203345100,4460,4460,4460,4460,0
20230705,200700,3203345100,4460,4460,4460,4460,0
20230705,200600,3203345100,4460,4460,4460,4460,0
20230705,200500,3203345100,4460,4460,4460,4460,0
20230705,200400,3203345100,4460,4460,4460,4460,0
20230705,200300,3203345100,4460,4460,4460,4460,0
20230705,200200,3203345100,4460,4460,4460,4460,0
20230705,200100,3203345100,4460,4460,4460,4460,0
20230705,200000,3203345100,4460,4460,4460,4460,0
20230705,195900,3203345100,4460,4460,4460,4460,4989
20230705,195800,3203345100,4460,4460,4460,4460,0
20230705,195700,3203345100,4460,4460,4460,4460,0
20230705,195600,3203345100,4460,4460,4460,4460,0
20230705,195500,3203345100,4460,4460,4460,4460,0
20230705,195400,3203345100,4460,4460,4460,4460,0
20230705,195300,3203345100,4460,4460,4460,4460,0
20230705,195200,3203345100,4460,4460,4460,4460,0
20230705,195100,3203345100,4460,4460,4460,4460,0
20230705,195000,3203345100,4460,4460,4460,4460,0
20230705,194900,3203345100,4460,4460,4460,4460,0
20230705,194800,3203345100,4460,4460,4460,4460,0
20230705,194700,3203345100,4460,4460,4460,4460,0
20230705,194600,3203345100,4460,4460,4460,4460,0
20230705,194500,3203345100,4460,4460,4460,4460,0
20230705,194400,3203345100,4460,4460,4460,4460,0
20230705,194300,3203345100,4460,4460,4460,4460,0
20230705,194200,3203345100,4460,4460,4460,4460,0
20230705,194100,3203345100,4460,4460,4460,4460,0
20230705,194000,3203345100,4460,4460,4460,4460,0
20230705,193900,3203345100,4460,4460,4460,4460,0
20230705,193800,3203345100,4460,4460,4460,4460,0
20230705,193700,3203345100,4460,4460,4460,4460,0
20230705,193600,3203345100,4460,4460,4460,4460,0
20230705,193500,3203345100,4460,4460,4460,4460,0
20230705,193400,3203345100,4460,4460,4460,4460,0
20230705,193300,3203345100,4460,4460,4460,4460,0
20230705,193200,3203345100,4460,4460,4460,4460,0
20230705,193100,3203345100,4460,4460,4460,4460,0
20230705,193000,3203345100,4460,4460,4460,4460,0
20230705,192900,3203345100,4460,4460,4460,4460,4989
20230705,192800,3203345100,4460,4460,4460,4460,0
20230705,192700,3203345100,4460,4460,4460,4460,0
20230705,192600,3203345100,4460,4460,4460,4460,0
20230705,192500,3203345100,4460,4460,4460,4460,0
20230705,192400,3203345100,4460,4460,4460,4460,0
20230705,192300,3203345100,4460,4460,4460,4460,0
20230705,192200,3203345100,4460,4460,4460,4460,0
20230705,192100,3203345100,4460,4460,4460,4460,0
20230705,192000,3203345100,4460,4460,4460,4460,0
20230705,191900,3203345100,4460,4460,4460,4460,0
20230705,191800,3203345100,4460,4460,4460,4460,0
20230705,191700,3203345100,4460,4460,4460,4460,0
20230705,191600,3203345100,4460,4460,4460,4460,0
20230705,191500,3203345100,4460,4460,4460,4460,0
20230705,191400,3203345100,4460,4460,4460,4460,0
20230705,191300,3203345100,4460,4460,4460,4460,0
20230705,191200,3203345100,4460,4460,4460,4460,0
20230705,191100,3203345100,4460,4460,4460,4460,0
20230705,191000,3203345100,4460,4460,4460,4460,0
20230705,190900,3203345100,4460,4460,4460,4460,0
20230705,190800,3203345100,4460,4460,4460,4460,0
20230705,190700,3203345100,4460,4460,4460,4460,0
20230705,190600,3203345100,4460,4460,4460,4460,0
20230705,190500,3203345100,4460,4460,4460,4460,0
20230705,190400,3203345100,4460,4460,4460,4460,0
20230705,190300,3203345100,4460,4460,4460,4460,0
20230705,190200,3203345100,4460,4460,4460,4460,0
20230705,190100,3203345100,4460,4460,4460,4460,0
20230705,190000,3203345100,4460,4460,4460,4460,0
20230705,185900,3203345100,4460,4460,4460,4460,4989
20230705,185800,3203345100,4460,4460,4460,4460,0
20230705,185700,3203345100,4460,4460,4460,4460,0
20230705,185600,3203345100,4460,4460,4460,4460,0
20230705,185500,3203345100,4460,4460,4460,4460,0
20230705,185400,3203345100,4460,4460,4460,4460,0
20230705,185300,3203345100,4460,4460,4460,4460,0
20230705,185200,3203345100,4460,4460,4460,4460,0
20230705,185100,3203345100,4460,4460,4460,4460,0
20230705,185000,3203345100,4460,4460,4460,4460,0
20230705,184900,3203345100,4460,4460,4460,4460,0
20230705,184800,3203345100,4460,4460,4460,4460,0
20230705,184700,3203345100,4460,4460,4460,4460,0
20230705,184600,3203345100,4460,4460,4460,4460,0
20230705,184500,3203345100,4460,4460,4460,4460,0
20230705,184400,3203345100,4460,4460,4460,4460,0
20230705,184300,3203345100,4460,4460,4460,4460,0
20230705,184200,3203345100,4460,4460,4460,4460,0
20230705,184100,3203345100,4460,4460,4460,4460,0
20230705,184000,3203345100,4460,4460,4460,4460,0
20230705,183900,3203345100,4460,4460,4460,4460,0
20230705,183800,3203345100,4460,4460,4460,4460,0
20230705,183700,3203345100,4460,4460,4460,4460,0
20230705,183600,3203345100,4460,4460,4460,4460,0
20230705,183500,3203345100,4460,4460,4460,4460,0
20230705,183400,3203345100,4460,4460,4460,4460,0
20230705,183300,3203345100,4460,4460,4460,4460,0
20230705,183200,3203345100,4460,4460,4460,4460,0
20230705,183100,3203345100,4460,4460,4460,4460,0
20230705,183000,3203345100,4460,4460,4460,4460,0
20230705,182900,3203345100,4460,4460,4460,4460,4989
20230705,182800,3203345100,4460,4460,4460,4460,0
20230705,182700,3203345100,4460,4460,4460,4460,0
20230705,182600,3203345100,4460,4460,4460,4460,0
20230705,182500,3203345100,4460,4460,4460,4460,0
20230705,182400,3203345100,4460,4460,4460,4460,0
20230705,182300,3203345100,4460,4460,4460,4460,0
20230705,182200,3203345100,4460,4460,4460,4460,0
20230705,182100,3203345100,4460,4460,4460,4460,0
20230705,182000,3203345100,4460,4460,4460,4460,0
20230705,181900,3203345100,4460,4460,4460,4460,0
20230705,181800,3203345100,4460,4460,4460,4460,0
20230705,181700,3203345100,4460,4460,4460,4460,0
20230705,181600,3203345100,4460,4460,4460,4460,0
20230705,181500,3203345100,4460,4460,4460,4460,0
20230705,181400,3203345100,4460,4460,4460,4460,0
20230705,181300,3203345100,4460,4460,4460,4460,0
20230705,181200,3203345100,4460,4460,4460,4460,0
20230705,181100,3203345100,4460,4460,4460,4460,0
20230705,181000,3203345100,4460,4460,4460,4460,0
20230705,180900,3203345100,4460,4460,4460,4460,0
20230705,180800,3203345100,4460,4460,4460,4460,0
20230705,180700,3203345100,4460,4460,4460,4460,0
20230705,180600,3203345100,4460,4460,4460,4460,0
20230705,180500,3203345100,4460,4460,4460,4460,0
20230705,180400,3203345100,4460,4460,4460,4460,0
20230705,180300,3203345100,4460,4460,4460,4460,0
20230705,180200,3203345100,4460,4460,4460,4460,0
20230705,180100,3203345100,4460,4460,4460,4460,0
20230705,180000,3203345100,4460,4460,4460,4460,0
20230705,175900,3203345100,4460,4460,4460,4460,4989
20230705,175800,3203345100,4460,4460,4460,4460,0
20230705,175700,3203345100,4460,4460,4460,4460,0
20230705,175600,3203345100,4460,4460,4460,4460,0
20230705,175500,3203345100,4460,4460,4460,4460,0
20230705,175400,3203345100,4460,4460,4460,4460,0
20230705,175300,3203345100,4460,4460,4460,4460,0
20230705,175200,3203345100,4460,4460,4460,4460,0
20230705,175100,3203345100,4460,4460,4460,4460,0
20230705,175000,3203345100,4460,4460,4460,4460,0
20230705,174900,3203345100,4460,4460,4460,4460,0
20230705,174800,3203345100,4460,4460,4460,4460,0
20230705,174700,3203345100,4460,4460,4460,4460,0
20230705,174600,3203345100,4460,4460,4460,4460,0
20230705,174500,3203345100,4460,4460,4460,4460,0
20230705,174400,3203345100,4460,4460,4460,4460,0
20230705,174300,3203345100,4460,4460,4460,4460,0
20230705,174200,3203345100,4460,4460,4460,4460,0
20230705,174100,3203345100,4460,4460,4460,4460,0
20230705,174000,3203345100,4460,4460,4460,4460,0
20230705,173900,3203345100,4460,4460,4460,4460,0
20230705,173800,3203345100,4460,4460,4460,4460,0
20230705,173700,3203345100,4460,4460,4460,4460,0
20230705,173600,3203345100,4460,4460,4460,4460,0
20230705,173500,3203345100,4460,4460,4460,4460,0
20230705,173400,3203345100,4460,4460,4460,4460,0
20230705,173300,3203345100,4460,4460,4460,4460,0
20230705,173200,3203345100,4460,4460,4460,4460,0
20230705,173100,3203345100,4460,4460,4460,4460,0
20230705,173000,3203345100,4460,4460,4460,4460,0
20230705,172900,3203345100,4460,4460,4460,4460,4989
20230705,172800,3203345100,4460,4460,4460,4460,0
20230705,172700,3203345100,4460,4460,4460,4460,0
20230705,172600,3203345100,4460,4460,4460,4460,0
20230705,172500,3203345100,4460,4460,4460,4460,0
20230705,172400,3203345100,4460,4460,4460,4460,0
20230705,172300,3203345100,4460,4460,4460,4460,0
20230705,172200,3203345100,4460,4460,4460,4460,0
20230705,172100,3203345100,4460,4460,4460,4460,0
20230705,172000,3203345100,4460,4460,4460,4460,0
20230705,171900,3203345100,4460,4460,4460,4460,0
20230705,171800,3203345100,4460,4460,4460,4460,0
20230705,171700,3203345100,4460,4460,4460,4460,0
20230705,171600,3203345100,4460,4460,4460,4460,0
20230705,171500,3203345100,4460,4460,4460,4460,0
20230705,171400,3203345100,4460,4460,4460,4460,0
20230705,171300,3203345100,4460,4460,4460,4460,0
20230705,171200,3203345100,4460,4460,4460,4460,0
20230705,171100,3203345100,4460,4460,4460,4460,0
20230705,171000,3203345100,4460,4460,4460,4460,0
20230705,170900,3203345100,4460,4460,4460,4460,0
20230705,170800,3203345100,4460,4460,4460,4460,0
20230705,170700,3203345100,4460,4460,4460,4460,0
20230705,170600,3203345100,4460,4460,4460,4460,0
20230705,170500,3203345100,4460,4460,4460,4460,0
20230705,170400,3203345100,4460,4460,4460,4460,0
20230705,170300,3203345100,4460,4460,4460,4460,0
20230705,170200,3203345100,4460,4460,4460,4460,0
20230705,170100,3203345100,4460,4460,4460,4460,0
20230705,170000,3203345100,4460,4460,4460,4460,0
20230705,165900,3203345100,4460,4460,4460,4460,4989
20230705,165800,3203345100,4460,4460,4460,4460,0
20230705,165700,3203345100,4460,4460,4460,4460,0
20230705,165600,3203345100,4460,4460,4460,4460,0
20230705,165500,3203345100,4460,4460,4460,4460,0
20230705,165400,3203345100,4460,4460,4460,4460,0
20230705,165300,3203345100,4460,4460,4460,4460,0
20230705,165200,3203345100,4460,4460,4460,4460,0
20230705,165100,3203345100,4460,4460,4460,4460,0
20230705,165000,3203345100,4460,4460,4460,4460,0
20230705,164900,3203345100,4460,4460,4460,4460,0
20230705,164800,3203345100,4460,4460,4460,4460,0
20230705,164700,3203345100,4460,4460,4460,4460,0
20230705,164600,3203345100,4460,4460,4460,4460,0
20230705,164500,3203345100,4460,4460,4460,4460,0
20230705,164400,3203345100,4460,4460,4460,4460,0
20230705,164300,3203345100,4460,4460,4460,4460,0
20230705,164200,3203345100,4460,4460,4460,4460,0
20230705,164100,3203345100,4460,4460,4460,4460,0
20230705,164000,3203345100,4460,4460,4460,4460,0
20230705,163900,3203345100,4460,4460,4460,4460,0
20230705,163800,3203345100,4460,4460,4460,4460,0
20230705,163700,3203345100,4460,4460,4460,4460,0
20230705,163600,3203345100,4460,4460,4460,4460,0
20230705,163500,3203345100,4460,4460,4460,4460,0
20230705,163400,3203345100,4460,4460,4460,4460,0
20230705,163300,3203345100,4460,4460,4460,4460,0
20230705,163200,3203345100,4460,4460,4460,4460,0
20230705,163100,3203345100,4460,4460,4460,4460,0
20230705,163000,3203345100,4460,4460,4460,4460,0
20230705,162900,3203345100,4460,4460,4460,4460,4989
20230705,162800,3203345100,4460,4460,4460,4460,0
20230705,162700,3203345100,4460,4460,4460,4460,0
20230705,162600,3203345100,4460,4460,4460,4460,0
20230705,162500,3203345100,4460,4460,4460,4460,0
20230705,162400,3203345100,4460,4460,4460,4460,0
20230705,162300,3203345100,4460,4460,4460,4460,0
20230705,162200,3203345100,4460,4460,4460,4460,0
20230705,162100,3203345100,4460,4460,4460,4460,0
20230705,162000,3203345100,4460,4460,4460,4460,0
20230705,161900,3203345100,4460,4460,4460,4460,0
20230705,161800,3203345100,4460,4460,4460,4460,0
20230705,161700,3203345100,4460,4460,4460,4460,0
20230705,161600,3203345100,4460,4460,4460,4460,0
20230705,161500,3203345100,4460,4460,4460,4460,0
20230705,161400,3203345100,4460,4460,4460,4460,0
20230705,161300,3203345100,4460,4460,4460,4460,0
20230705,161200,3203345100,4460,4460,4460,4460,0
20230705,161100,3203345100,4460,4460,4460,4460,0
20230705,161000,3203345100,4460,4460,4460,4460,0
20230705,160900,3203345100,4460,4460,4460,4460,0
20230705,160800,3203345100,4460,4460,4460,4460,0
20230705,160700,3203345100,4460,4460,4460,4460,0
20230705,160600,3203345100,4460,4460,4460,4460,0
20230705,160500,3203345100,4460,4460,4460,4460,0
20230705,160400,3203345100,4460,4460,4460,4460,0
20230705,160300,3203345100,4460,4460,4460,4460,0
20230705,160200,3203345100,4460,4460,4460,4460,0
20230705,160100,3203345100,4460,4460,4460,4460,0
20230705,160000,3203345100,4460,4460,4460,4460,0
20230705,155900,3203345100,4460,4460,4460,4460,4989
20230705,155800,3203345100,4460,4460,4460,4460,0
20230705,155700,3203345100,4460,4460,4460,4460,0
20230705,155600,3203345100,4460,4460,4460,4460,0
20230705,155500,3203345100,4460,4460,4460,4460,0
20230705,155400,3203345100,4460,4460,4460,4460,0
20230705,155300,3203345100,4460,4460,4460,4460,0
20230705,155200,3203345100,4460,4460,4460,4460,0
20230705,155100,3203345100,4460,4460,4460,4460,0
20230705,155000,3203345100,4460,4460,4460,4460,0
20230705,154900,3203345100,4460,4460,4460,4460,0
20230705,154800,3203345100,4460,4460,4460,4460,0
20230705,154700,3203345100,4460,4460,4460,4460,0
20230705,154600,3203345100,4460,4460,4460,4460,0
20230705,154500,3203345100,4460,4460,4460,4460,0
20230705,154400,3203345100,4460,4460,4460,4460,0
20230705,154300,3203345100,4460,4460,4460,4460,0
20230705,154200,3203345100,4460,4460,4460,4460,0
20230705,154100,3203345100,4460,4460,4460,4460,0
20230705,154000,3203345100,4460,4460,4460,4460,0
20230705,153900,3203345100,4460,4460,4460,4460,0
20230705,153800,3203345100,4460,4460,4460,4460,0
20230705,153700,3203345100,4460,4460,4460,4460,0
20230705,153600,3203345100,4460,4460,4460,4460,0
20230705,153500,3203345100,4460,4460,4460,4460,0
20230705,153400,3203345100,4460,4460,4460,4460,0
20230705,153300,3203345100,4460,4460,4460,4460,0
20230705,153200,3203345100,4460,4460,4460,4460,0
20230705,153100,3203345100,4460,4460,4460,4460,0
20230705,153000,3203345100,4460,4460,4460,4460,4989
20230705,152900,3181094160,4470,4470,4470,4470,0
20230705,152800,3181094160,4470,4470,4470,4470,0
20230705,152700,3181094160,4470,4470,4470,4470,0
20230705,152600,3181094160,4470,4470,4470,4470,0
20230705,152500,3181094160,4470,4470,4470,4470,0
20230705,152400,3181094160,4470,4470,4470,4470,0
20230705,152300,3181094160,4470,4470,4470,4470,0
20230705,152200,3181094160,4470,4470,4470,4470,0
20230705,152100,3181094160,4470,4470,4470,4470,0
20230705,152000,3181094160,4470,4470,4470,4470,0
20230705,151900,3181094160,4470,4475,4475,4460,3635
20230705,151800,3164854380,4475,4480,4480,4475,1716
20230705,151700,3157174575,4480,4475,4480,4470,380
20230705,151600,3155475955,4470,4475,4475,4470,302
20230705,151500,3154125135,4475,4475,4475,4475,97
20230705,151400,3153691060,4475,4470,4475,4470,505
20230705,151300,3151431235,4465,4470,4470,4465,43
20230705,151200,3151239065,4470,4470,4480,4470,488
20230705,151100,3149057175,4470,4470,4470,4455,1571
20230705,151000,3142040725,4470,4470,4470,4470,367
20230705,150900,3140400235,4470,4470,4470,4460,6448
20230705,150800,3111617405,4465,4470,4475,4465,4412
20230705,150700,3091891265,4465,4470,4470,4460,1224
20230705,150600,3086426565,4465,4455,4465,4455,3640
20230705,150500,3070196990,4455,4460,4460,4455,340
20230705,150400,3068681090,4460,4460,4460,4455,556
20230705,150300,3066202590,4455,4460,4460,4455,426
20230705,150200,3064303135,4460,4460,4460,4455,1232
20230705,150100,3058812645,4455,4460,4460,4455,704
20230705,150000,3055672810,4460,4460,4460,4455,925
20230705,145900,3051549885,4470,4470,4470,4470,5
20230705,145800,3051527535,4470,4465,4470,4460,868
20230705,145700,3047651630,4460,4470,4470,4460,215
20230705,145600,3046692680,4470,4465,4470,4455,629
20230705,145500,3043883435,4470,4460,4470,4460,1080
20230705,145400,3039064495,4460,4460,4465,4460,1526
20230705,145300,3032251795,4455,4460,4465,4455,779
20230705,145200,3028777835,4460,4465,4470,4460,404
20230705,145100,3026973310,4465,4465,4465,4455,935
20230705,145000,3022798955,4450,4445,4465,4445,1446
20230705,144900,3016358975,4460,4465,4465,4445,29783
20230705,144800,2883850540,4465,4470,4470,4465,415
20230705,144700,2881996385,4465,4465,4470,4465,3076
20230705,144600,2868260800,4470,4470,4470,4465,551
20230705,144500,2865798225,4465,4470,4480,4465,753
20230705,144400,2862430130,4480,4475,4480,4475,328
20230705,144300,2860962165,4475,4470,4475,4470,685
20230705,144200,2857899035,4460,4460,4470,4460,1106
20230705,144100,2852963715,4470,4470,4470,4455,7437
20230705,144000,2819784285,4465,4470,4475,4465,1864
20230705,143900,2811452950,4475,4480,4480,4475,9645
20230705,143800,2768259075,4480,4485,4485,4480,3417
20230705,143700,2752948195,4485,4485,4485,4480,2564
20230705,143600,2741449550,4485,4485,4490,4485,11873
20230705,143500,2688195970,4490,4485,4490,4485,460
20230705,143400,2686131605,4485,4490,4490,4485,349
20230705,143300,2684565100,4490,4490,4490,4490,95
20230705,143200,2684138550,4490,4490,4490,4485,1170
20230705,143100,2678885645,4490,4490,4490,4485,526
20230705,143000,2676524795,4490,4485,4490,4485,431
20230705,142900,2674590000,4485,4485,4490,4485,541
20230705,142800,2672162430,4485,4490,4490,4485,1010
20230705,142700,2667630145,4490,4490,4495,4490,695
20230705,142600,2664506600,4490,4495,4495,4490,522
20230705,142500,2662161225,4495,4495,4495,4495,235
20230705,142400,2661104900,4495,4485,4495,4485,1563
20230705,142300,2654081855,4490,4490,4490,4485,740
20230705,142200,2650761380,4490,4490,4490,4490,500
20230705,142100,2648516380,4490,4490,4490,4490,875
20230705,142000,2644587630,4490,4485,4490,4485,678
20230705,141900,2641545490,4485,4485,4495,4485,327
20230705,141800,2640076510,4485,4490,4495,4485,894
20230705,141700,2636063535,4485,4490,4490,4485,785
20230705,141600,2632540410,4490,4490,4490,4485,1320
20230705,141500,2626614700,4490,4485,4490,4485,538
20230705,141400,2624200595,4490,4485,4490,4485,439
20230705,141300,2622230505,4485,4490,4490,4485,459
20230705,141200,2620170485,4490,4485,4490,4485,686
20230705,141100,2617091550,4485,4490,4495,4485,424
20230705,141000,2615188515,4485,4490,4495,4485,651
20230705,140900,2612266680,4485,4490,4490,4485,543
20230705,140800,2609830150,4485,4485,4485,4485,482
20230705,140700,2607668380,4490,4490,4490,4485,1637
20230705,140600,2600319965,4490,4490,4495,4490,638
20230705,140500,2597453940,4490,4490,4495,4485,529
20230705,140400,2595077930,4490,4490,4495,4490,1921
20230705,140300,2586451465,4490,4495,4495,4490,586
20230705,140200,2583818785,4495,4495,4495,4490,1676
20230705,140100,2576291815,4490,4495,4495,4490,538
20230705,140000,2573875020,4495,4495,4495,4490,377
20230705,135900,2572180800,4490,4490,4495,4490,1172
20230705,135800,2566918395,4495,4495,4495,4495,618
20230705,135700,2564140485,4495,4495,4500,4495,2904
20230705,135600,2551085830,4495,4500,4500,4495,727
20230705,135500,2547816720,4500,4500,4500,4495,331
20230705,135400,2546327610,4495,4500,4500,4495,596
20230705,135300,2543647130,4500,4495,4500,4495,484
20230705,135200,2541470025,4500,4495,4500,4495,325
20230705,135100,2540007915,4495,4495,4495,4495,525
20230705,135000,2537648040,4500,4495,4500,4495,4345
20230705,134900,2518096450,4500,4500,4500,4495,366
20230705,134800,2516449840,4500,4500,4500,4495,639
20230705,134700,2513575860,4500,4490,4500,4490,492
20230705,134600,2511363535,4490,4490,4495,4490,337
20230705,134500,2509849230,4490,4490,4495,4490,1550
20230705,134400,2502888490,4490,4495,4495,4490,578
20230705,134300,2500292095,4490,4495,4495,4490,416
20230705,134200,2498423080,4490,4490,4495,4490,795
20230705,134100,2494853200,4495,4495,4495,4490,772
20230705,134000,2491384740,4490,4495,4495,4490,1705
20230705,133900,2483721660,4495,4495,4495,4490,1463
20230705,133800,2477146035,4495,4500,4500,4495,9680
20230705,133700,2433605610,4505,4510,4510,4505,961
20230705,133600,2429275105,4505,4510,4510,4505,403
20230705,133500,2427458130,4505,4510,4510,4505,687
20230705,133400,2424361955,4505,4505,4505,4505,279
20230705,133300,2423105060,4510,4510,4515,4505,604
20230705,133200,2420381405,4510,4510,4510,4505,1782
20230705,133100,2412345220,4515,4510,4515,4510,1592
20230705,133000,2405164050,4510,4515,4515,4510,469
20230705,132900,2403047410,4515,4515,4520,4515,431
20230705,132800,2401100270,4520,4515,4520,4515,308
20230705,132700,2399708130,4515,4515,4520,4515,384
20230705,132600,2397974360,4515,4525,4525,4515,325
20230705,132500,2396504635,4515,4515,4525,4515,773
20230705,132400,2393011045,4510,4510,4510,4505,978
20230705,132300,2388602215,4515,4505,4515,4505,807
20230705,132200,2384965150,4510,4505,4515,4505,499
20230705,132100,2382713805,4515,4505,4515,4505,413
20230705,132000,2380851920,4510,4510,4510,4510,253
20230705,131900,2379710890,4505,4510,4510,4505,578
20230705,131800,2377105630,4505,4505,4515,4505,406
20230705,131700,2375274140,4510,4510,4510,4505,1516
20230705,131600,2368437370,4510,4505,4510,4505,1408
20230705,131500,2362093155,4515,4515,4515,4510,3309
20230705,131400,2347168385,4515,4515,4515,4510,329
20230705,131300,2345683340,4510,4515,4515,4510,757
20230705,131200,2342266510,4510,4520,4525,4510,1414
20230705,131100,2335874845,4520,4510,4520,4505,1959
20230705,131000,2327036180,4515,4505,4515,4505,563
20230705,130900,2324497300,4505,4505,4510,4500,1065
20230705,130800,2319700785,4505,4485,4505,4485,9618
20230705,130700,2276522990,4485,4485,4485,4475,2325
20230705,130600,2266102010,4485,4490,4490,4475,3921
20230705,130500,2248533740,4495,4500,4500,4490,5707
20230705,130400,2222890320,4505,4495,4505,4495,861
20230705,130300,2219016365,4500,4510,4510,4500,3787
20230705,130200,2201972280,4510,4510,4515,4500,17514
20230705,130100,2123126945,4510,4510,4515,4510,530
20230705,130000,2120736535,4510,4515,4515,4505,1354
20230705,125900,2114629525,4515,4515,4515,4505,7952
20230705,125800,2078769300,4515,4530,4530,4515,343
20230705,125700,2077216680,4515,4515,4515,4510,2828
20230705,125600,2064459185,4520,4515,4520,4515,517
20230705,125500,2062123340,4515,4515,4520,4515,488
20230705,125400,2059919355,4515,4515,4520,4510,500
20230705,125300,2057662350,4515,4525,4525,4510,5213
20230705,125200,2034121180,4525,4520,4525,4520,954
20230705,125100,2029809090,4520,4520,4520,4520,1660
20230705,125000,2022305890,4525,4520,4525,4520,1471
20230705,124900,2015655010,4525,4525,4525,4520,449
20230705,124800,2013623790,4520,4520,4525,4520,448
20230705,124700,2011597605,4520,4530,4530,4520,1222
20230705,124600,2006071805,4525,4525,4525,4520,828
20230705,124500,2002325500,4520,4525,4525,4520,313
20230705,124400,2000909565,4520,4520,4530,4520,490
20230705,124300,1998693240,4525,4525,4525,4525,30
20230705,124200,1998557490,4525,4525,4525,4520,425
20230705,124100,1996634755,4525,4525,4525,4520,472
20230705,124000,1994499585,4530,4530,4530,4525,317
20230705,123900,1993063980,4530,4525,4530,4525,722
20230705,123800,1989795690,4525,4530,4530,4525,612
20230705,123700,1987024710,4530,4530,4530,4530,385
20230705,123600,1985280660,4525,4530,4530,4525,808
20230705,123500,1981623165,4530,4540,4540,4525,802
20230705,123400,1977987870,4540,4540,4540,4530,89
20230705,123300,1977584600,4535,4530,4540,4530,270
20230705,123200,1976360315,4525,4520,4525,4520,678
20230705,123100,1973294200,4525,4525,4530,4525,355
20230705,123000,1971686650,4525,4520,4525,4520,516
20230705,122900,1969352650,4525,4525,4530,4525,2515
20230705,122800,1957971100,4525,4530,4540,4525,348
20230705,122700,1956395030,4525,4535,4535,4525,456
20230705,122600,1954328570,4530,4535,4535,4530,248
20230705,122500,1953204280,4530,4540,4545,4525,847
20230705,122400,1949369100,4540,4530,4540,4530,1019
20230705,122300,1944747225,4535,4530,4535,4530,416
20230705,122200,1942861495,4525,4530,4530,4525,707
20230705,122100,1939659680,4530,4525,4530,4525,1057
20230705,122000,1934875505,4525,4530,4530,4525,350
20230705,121900,1933290510,4525,4535,4535,4525,668
20230705,121800,1930265460,4530,4530,4530,4530,979
20230705,121700,1925830590,4525,4530,4530,4525,1189
20230705,121600,1920450065,4530,4530,4535,4525,550
20230705,121500,1917958400,4530,4525,4530,4525,1508
20230705,121400,1911133800,4530,4535,4535,4525,3001
20230705,121300,1897542150,4530,4535,4535,4530,414
20230705,121200,1895664665,4535,4535,4545,4535,462
20230705,121100,1893567145,4535,4540,4540,4530,2460
20230705,121000,1882407020,4535,4535,4535,4530,510
20230705,120900,1880094560,4535,4535,4535,4530,884
20230705,120800,1876088640,4535,4540,4540,4535,2347
20230705,120700,1865443270,4540,4535,4540,4535,407
20230705,120600,1863596135,4535,4535,4540,4535,541
20230705,120500,1861141525,4540,4530,4540,4530,670
20230705,120400,1858100905,4535,4535,4535,4535,254
20230705,120300,1856949015,4535,4535,4540,4535,909
20230705,120200,1852824945,4535,4535,4535,4535,236
20230705,120100,1851754685,4530,4535,4535,4530,421
20230705,120000,1849846350,4530,4530,4535,4530,713
20230705,115900,1846616395,4535,4535,4535,4530,564
20230705,115800,1844059410,4535,4530,4535,4530,644
20230705,115700,1841140860,4530,4530,4535,4530,980
20230705,115600,1836699170,4530,4535,4540,4530,1682
20230705,115500,1829071825,4535,4540,4540,4535,407
20230705,115400,1827224900,4535,4545,4545,4535,8728
20230705,115300,1787615800,4545,4550,4555,4545,1469
20230705,115200,1780937885,4545,4545,4545,4545,79
20230705,115100,1780578830,4555,4545,4555,4545,578
20230705,115000,1777949470,4545,4550,4555,4545,2862
20230705,114900,1764939875,4555,4550,4555,4545,733
20230705,114800,1761603940,4555,4550,4555,4550,1571
20230705,114700,1754454710,4555,4560,4560,4555,321
20230705,114600,1752992455,4560,4555,4560,4555,314
20230705,114500,1751561310,4550,4550,4555,4550,934
20230705,114400,1747310185,4550,4555,4555,4550,668
20230705,114300,1744269610,4550,4555,4560,4550,254
20230705,114200,1743113300,4555,4560,4565,4550,592
20230705,114100,1740414595,4555,4560,4560,4550,932
20230705,114000,1736172405,4555,4560,4560,4555,643
20230705,113900,1733241865,4555,4560,4560,4555,328
20230705,113800,1731746220,4560,4560,4560,4560,324
20230705,113700,1730268780,4560,4550,4560,4550,425
20230705,113600,1728332670,4555,4550,4555,4550,420
20230705,113500,1726420520,4555,4550,4555,4550,390
20230705,113400,1724644675,4545,4555,4555,4545,2413
20230705,113300,1713666500,4555,4550,4555,4550,1404
20230705,113200,1707277275,4555,4555,4555,4550,1704
20230705,113100,1699516670,4550,4555,4555,4550,524
20230705,113000,1697130975,4565,4550,4565,4550,1401
20230705,112900,1690749455,4555,4555,4560,4550,1216
20230705,112800,1685212890,4555,4555,4560,4550,6938
20230705,112700,1653639755,4555,4555,4560,4550,685
20230705,112600,1650518515,4555,4555,4560,4555,3098
20230705,112500,1636405670,4555,4555,4560,4555,201
20230705,112400,1635490050,4560,4555,4560,4555,1134
20230705,112300,1630323505,4555,4555,4560,4555,618
20230705,112200,1627507090,4560,4555,4560,4555,692
20230705,112100,1624353555,4560,4560,4560,4555,2100
20230705,112000,1614786870,4565,4555,4565,4555,336
20230705,111900,1613255145,4560,4560,4565,4560,302
20230705,111800,1611876865,4560,4560,4565,4560,550
20230705,111700,1609367620,4560,4560,4565,4560,532
20230705,111600,1606940520,4555,4565,4565,4555,2162
20230705,111500,1597079890,4560,4570,4570,4560,304
20230705,111400,1595693520,4560,4565,4570,4560,1009
20230705,111300,1591086650,4575,4565,4575,4565,659
20230705,111200,1588075965,4565,4565,4570,4565,1346
20230705,111100,1581930300,4575,4570,4575,4565,739
20230705,111000,1578552865,4580,4570,4580,4570,419
20230705,110900,1576636010,4580,4575,4580,4575,273
20230705,110800,1575386795,4575,4575,4580,4575,728
20230705,110700,1572054345,4575,4580,4585,4575,4059
20230705,110600,1553463785,4580,4575,4580,4570,783
20230705,110500,1549880790,4565,4565,4565,4565,78
20230705,110400,1549524720,4570,4560,4570,4560,609
20230705,110300,1546744685,4560,4560,4565,4560,1168
20230705,110200,1541417315,4570,4565,4570,4560,519
20230705,110100,1539047295,4570,4570,4570,4560,332
20230705,110000,1537531335,4570,4565,4570,4560,723
20230705,105900,1534231095,4560,4565,4570,4560,450
20230705,105800,1532177860,4560,4565,4565,4560,316
20230705,105700,1530735710,4565,4565,4570,4565,251
20230705,105600,1529589830,4560,4570,4570,4560,234
20230705,105500,1528522490,4570,4565,4570,4560,422
20230705,105400,1526595235,4570,4565,4575,4560,1115
20230705,105300,1521507600,4565,4570,4575,4560,3252
20230705,105200,1506656420,4570,4570,4575,4570,1224
20230705,105100,1501060065,4570,4575,4575,4570,1291
20230705,105000,1495154690,4570,4570,4575,4570,1608
20230705,104900,1487805435,4570,4560,4570,4560,566
20230705,104800,1485220245,4560,4565,4565,4560,337
20230705,104700,1483682345,4560,4565,4565,4560,377
20230705,104600,1481961735,4565,4560,4565,4555,2047
20230705,104500,1472621795,4560,4555,4560,4550,578
20230705,104400,1469988210,4555,4550,4555,4550,179
20230705,104300,1469173260,4550,4555,4560,4550,458
20230705,104200,1467086080,4555,4555,4560,4555,695
20230705,104100,1463920330,4555,4560,4560,4555,450
20230705,104000,1461869375,4555,4560,4560,4555,838
20230705,103900,1458050210,4560,4555,4560,4555,416
20230705,103800,1456154145,4560,4560,4560,4560,287
20230705,103700,1454845425,4555,4555,4555,4555,310
20230705,103600,1453433375,4560,4555,4560,4555,355
20230705,103500,1451815175,4555,4550,4555,4550,465
20230705,103400,1449697495,4555,4555,4555,4550,2279
20230705,103300,1439326865,4550,4545,4555,4545,1166
20230705,103200,1434021465,4545,4555,4555,4545,2283
20230705,103100,1423639865,4550,4550,4555,4550,544
20230705,103000,1421163465,4550,4550,4555,4550,3282
20230705,102900,1406226035,4555,4555,4555,4550,935
20230705,102800,1401970405,4550,4550,4555,4550,1745
20230705,102700,1394029455,4550,4555,4555,4550,589
20230705,102600,1391349235,4555,4555,4555,4550,1003
20230705,102500,1386783465,4555,4555,4555,4550,2113
20230705,102400,1377159145,4555,4560,4560,4555,561
20230705,102300,1374602110,4565,4560,4565,4560,2669
20230705,102200,1362430290,4570,4560,4570,4560,297
20230705,102100,1361073490,4560,4560,4570,4560,4661
20230705,102000,1339814930,4565,4565,4570,4565,1684
20230705,101900,1332126295,4570,4575,4575,4565,484
20230705,101800,1329912895,4565,4570,4570,4565,419
20230705,101700,1327998380,4575,4575,4575,4570,332
20230705,101600,1326479680,4570,4570,4570,4560,1410
20230705,101500,1320042280,4565,4565,4565,4560,1926
20230705,101400,1311257825,4570,4565,4570,4565,314
20230705,101300,1309823235,4565,4565,4565,4565,1337
20230705,101200,1303719830,4570,4565,4570,4565,474
20230705,101100,1301554780,4565,4565,4570,4565,855
20230705,101000,1297650405,4565,4570,4570,4565,912
20230705,100900,1293484445,4570,4570,4570,4565,553
20230705,100800,1290957630,4565,4570,4570,4565,461
20230705,100700,1288852430,4565,4560,4565,4560,266
20230705,100600,1287639295,4565,4570,4570,4565,1711
20230705,100500,1279824270,4570,4570,4575,4570,1411
20230705,100400,1273374760,4565,4570,4570,4565,553
20230705,100300,1270849085,4575,4565,4575,4565,319
20230705,100200,1269391565,4565,4570,4570,4560,1045
20230705,100100,1264624115,4575,4555,4575,4555,1158
20230705,100000,1259333805,4555,4560,4565,4555,587
20230705,095900,1256657430,4555,4560,4570,4555,515
20230705,095800,1254307960,4560,4565,4565,4560,513
20230705,095700,1251967510,4565,4570,4575,4565,871
20230705,095600,1247987605,4570,4560,4575,4560,2252
20230705,095500,1237715155,4565,4560,4565,4560,432
20230705,095400,1235743500,4565,4565,4570,4560,1093
20230705,095300,1230754015,4565,4565,4565,4555,1404
20230705,095200,1224348270,4560,4560,4570,4560,714
20230705,095100,1221090240,4560,4560,4570,4560,731
20230705,095000,1217756585,4560,4555,4560,4550,2068
20230705,094900,1208345965,4545,4560,4560,4545,5991
20230705,094800,1181104790,4565,4555,4565,4550,1902
20230705,094700,1172442450,4555,4555,4555,4545,5781
20230705,094600,1146152415,4555,4560,4560,4555,302
20230705,094500,1144775335,4560,4575,4575,4560,1494
20230705,094400,1137950740,4565,4580,4580,4565,358
20230705,094300,1136312285,4560,4560,4575,4550,2184
20230705,094200,1126355440,4565,4555,4565,4555,286
20230705,094100,1125049860,4555,4565,4565,4550,848
20230705,094000,1121186120,4560,4555,4560,4550,2479
20230705,093900,1109890390,4550,4555,4560,4550,1525
20230705,093800,1102944510,4560,4560,4565,4550,8741
20230705,093700,1063133015,4565,4565,4580,4560,3708
20230705,093600,1046210015,4565,4570,4570,4565,2012
20230705,093500,1037015295,4570,4575,4585,4570,2102
20230705,093400,1027396945,4575,4590,4590,4575,417
20230705,093300,1025485015,4590,4590,4590,4575,3661
20230705,093200,1008687895,4595,4610,4610,4595,1601
20230705,093100,1001327100,4610,4595,4610,4590,3019
20230705,093000,987435055,4590,4600,4605,4590,2075
20230705,092900,977895630,4590,4610,4610,4590,3868
20230705,092800,960092605,4610,4595,4610,4595,651
20230705,092700,957095935,4585,4585,4585,4585,0
20230705,092600,957095935,4585,4565,4585,4565,3215
20230705,092500,942368075,4565,4575,4575,4560,3569
20230705,092400,926055300,4570,4570,4570,4560,4189
20230705,092300,906923200,4570,4570,4585,4570,1033
20230705,092200,902201010,4565,4595,4595,4565,21347
20230705,092100,804472925,4600,4610,4620,4600,4560
20230705,092000,783477560,4620,4610,4620,4610,1426
20230705,091900,776903690,4630,4610,4630,4610,2759
20230705,091800,764139320,4610,4605,4630,4605,2033
20230705,091700,754754595,4620,4605,4630,4600,2457
20230705,091600,743436360,4605,4620,4620,4605,9511
20230705,091500,699561640,4620,4625,4650,4620,4701
20230705,091400,677821495,4625,4630,4630,4620,3420
20230705,091300,661999910,4625,4625,4640,4625,2598
20230705,091200,649970920,4630,4635,4635,4625,2265
20230705,091100,639486975,4630,4630,4635,4615,5262
20230705,091000,615183145,4625,4660,4660,4625,13761
20230705,090900,551316370,4650,4680,4690,4650,17057
20230705,090800,471606885,4675,4670,4680,4665,9129
20230705,090700,428925880,4675,4635,4675,4635,41462
20230705,090600,235908120,4640,4600,4640,4600,10164
20230705,090500,188981715,4600,4605,4610,4595,5725
20230705,090400,162637975,4605,4610,4615,4605,3264
20230705,090300,147603815,4605,4605,4610,4605,5119
20230705,090200,124021320,4605,4610,4610,4600,1398
20230705,090100,117590125,4605,4625,4625,4595,11431
20230705,090000,64836010,4625,4640,4640,4615,13980