KissMeData/175140/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200200,3418537530,11700,11700,11700,11700,5251
20230703,200100,3418537530,11700,11700,11700,11700,0
20230703,200000,3418537530,11700,11700,11700,11700,0
20230703,195900,3418537530,11700,11700,11700,11700,0
20230703,195800,3418537530,11700,11700,11700,11700,0
20230703,195700,3418537530,11700,11700,11700,11700,0
20230703,195600,3418537530,11700,11700,11700,11700,0
20230703,195500,3418537530,11700,11700,11700,11700,0
20230703,195400,3418537530,11700,11700,11700,11700,0
20230703,195300,3418537530,11700,11700,11700,11700,0
20230703,195200,3418537530,11700,11700,11700,11700,0
20230703,195100,3418537530,11700,11700,11700,11700,0
20230703,195000,3418537530,11700,11700,11700,11700,0
20230703,194900,3418537530,11700,11700,11700,11700,0
20230703,194800,3418537530,11700,11700,11700,11700,0
20230703,194700,3418537530,11700,11700,11700,11700,0
20230703,194600,3418537530,11700,11700,11700,11700,0
20230703,194500,3418537530,11700,11700,11700,11700,0
20230703,194400,3418537530,11700,11700,11700,11700,0
20230703,194300,3418537530,11700,11700,11700,11700,0
20230703,194200,3418537530,11700,11700,11700,11700,0
20230703,194100,3418537530,11700,11700,11700,11700,0
20230703,194000,3418537530,11700,11700,11700,11700,0
20230703,193900,3418537530,11700,11700,11700,11700,0
20230703,193800,3418537530,11700,11700,11700,11700,0
20230703,193700,3418537530,11700,11700,11700,11700,0
20230703,193600,3418537530,11700,11700,11700,11700,0
20230703,193500,3418537530,11700,11700,11700,11700,0
20230703,193400,3418537530,11700,11700,11700,11700,0
20230703,193300,3418537530,11700,11700,11700,11700,0
20230703,193200,3418537530,11700,11700,11700,11700,5251
20230703,193100,3418537530,11700,11700,11700,11700,0
20230703,193000,3418537530,11700,11700,11700,11700,0
20230703,192900,3418537530,11700,11700,11700,11700,0
20230703,192800,3418537530,11700,11700,11700,11700,0
20230703,192700,3418537530,11700,11700,11700,11700,0
20230703,192600,3418537530,11700,11700,11700,11700,0
20230703,192500,3418537530,11700,11700,11700,11700,0
20230703,192400,3418537530,11700,11700,11700,11700,0
20230703,192300,3418537530,11700,11700,11700,11700,0
20230703,192200,3418537530,11700,11700,11700,11700,0
20230703,192100,3418537530,11700,11700,11700,11700,0
20230703,192000,3418537530,11700,11700,11700,11700,0
20230703,191900,3418537530,11700,11700,11700,11700,0
20230703,191800,3418537530,11700,11700,11700,11700,0
20230703,191700,3418537530,11700,11700,11700,11700,0
20230703,191600,3418537530,11700,11700,11700,11700,0
20230703,191500,3418537530,11700,11700,11700,11700,0
20230703,191400,3418537530,11700,11700,11700,11700,0
20230703,191300,3418537530,11700,11700,11700,11700,0
20230703,191200,3418537530,11700,11700,11700,11700,0
20230703,191100,3418537530,11700,11700,11700,11700,0
20230703,191000,3418537530,11700,11700,11700,11700,0
20230703,190900,3418537530,11700,11700,11700,11700,0
20230703,190800,3418537530,11700,11700,11700,11700,0
20230703,190700,3418537530,11700,11700,11700,11700,0
20230703,190600,3418537530,11700,11700,11700,11700,0
20230703,190500,3418537530,11700,11700,11700,11700,0
20230703,190400,3418537530,11700,11700,11700,11700,0
20230703,190300,3418537530,11700,11700,11700,11700,0
20230703,190200,3418537530,11700,11700,11700,11700,5251
20230703,190100,3418537530,11700,11700,11700,11700,0
20230703,190000,3418537530,11700,11700,11700,11700,0
20230703,185900,3418537530,11700,11700,11700,11700,0
20230703,185800,3418537530,11700,11700,11700,11700,0
20230703,185700,3418537530,11700,11700,11700,11700,0
20230703,185600,3418537530,11700,11700,11700,11700,0
20230703,185500,3418537530,11700,11700,11700,11700,0
20230703,185400,3418537530,11700,11700,11700,11700,0
20230703,185300,3418537530,11700,11700,11700,11700,0
20230703,185200,3418537530,11700,11700,11700,11700,0
20230703,185100,3418537530,11700,11700,11700,11700,0
20230703,185000,3418537530,11700,11700,11700,11700,0
20230703,184900,3418537530,11700,11700,11700,11700,0
20230703,184800,3418537530,11700,11700,11700,11700,0
20230703,184700,3418537530,11700,11700,11700,11700,0
20230703,184600,3418537530,11700,11700,11700,11700,0
20230703,184500,3418537530,11700,11700,11700,11700,0
20230703,184400,3418537530,11700,11700,11700,11700,0
20230703,184300,3418537530,11700,11700,11700,11700,0
20230703,184200,3418537530,11700,11700,11700,11700,0
20230703,184100,3418537530,11700,11700,11700,11700,0
20230703,184000,3418537530,11700,11700,11700,11700,0
20230703,183900,3418537530,11700,11700,11700,11700,0
20230703,183800,3418537530,11700,11700,11700,11700,0
20230703,183700,3418537530,11700,11700,11700,11700,0
20230703,183600,3418537530,11700,11700,11700,11700,0
20230703,183500,3418537530,11700,11700,11700,11700,0
20230703,183400,3418537530,11700,11700,11700,11700,0
20230703,183300,3418537530,11700,11700,11700,11700,0
20230703,183200,3418537530,11700,11700,11700,11700,5251
20230703,183100,3418537530,11700,11700,11700,11700,0
20230703,183000,3418537530,11700,11700,11700,11700,0
20230703,182900,3418537530,11700,11700,11700,11700,0
20230703,182800,3418537530,11700,11700,11700,11700,0
20230703,182700,3418537530,11700,11700,11700,11700,0
20230703,182600,3418537530,11700,11700,11700,11700,0
20230703,182500,3418537530,11700,11700,11700,11700,0
20230703,182400,3418537530,11700,11700,11700,11700,0
20230703,182300,3418537530,11700,11700,11700,11700,0
20230703,182200,3418537530,11700,11700,11700,11700,0
20230703,182100,3418537530,11700,11700,11700,11700,0
20230703,182000,3418537530,11700,11700,11700,11700,0
20230703,181900,3418537530,11700,11700,11700,11700,0
20230703,181800,3418537530,11700,11700,11700,11700,0
20230703,181700,3418537530,11700,11700,11700,11700,0
20230703,181600,3418537530,11700,11700,11700,11700,0
20230703,181500,3418537530,11700,11700,11700,11700,0
20230703,181400,3418537530,11700,11700,11700,11700,0
20230703,181300,3418537530,11700,11700,11700,11700,0
20230703,181200,3418537530,11700,11700,11700,11700,0
20230703,181100,3418537530,11700,11700,11700,11700,0
20230703,181000,3418537530,11700,11700,11700,11700,0
20230703,180900,3418537530,11700,11700,11700,11700,0
20230703,180800,3418537530,11700,11700,11700,11700,0
20230703,180700,3418537530,11700,11700,11700,11700,0
20230703,180600,3418537530,11700,11700,11700,11700,0
20230703,180500,3418537530,11700,11700,11700,11700,0
20230703,180400,3418537530,11700,11700,11700,11700,0
20230703,180300,3418537530,11700,11700,11700,11700,0
20230703,180200,3418537530,11700,11700,11700,11700,5251
20230703,180100,3418537530,11700,11700,11700,11700,0
20230703,180000,3418537530,11700,11700,11700,11700,0
20230703,175900,3418537530,11700,11700,11700,11700,0
20230703,175800,3418537530,11700,11700,11700,11700,0
20230703,175700,3418537530,11700,11700,11700,11700,0
20230703,175600,3418537530,11700,11700,11700,11700,0
20230703,175500,3418537530,11700,11700,11700,11700,0
20230703,175400,3418537530,11700,11700,11700,11700,0
20230703,175300,3418537530,11700,11700,11700,11700,0
20230703,175200,3418537530,11700,11700,11700,11700,0
20230703,175100,3418537530,11700,11700,11700,11700,0
20230703,175000,3418537530,11700,11700,11700,11700,0
20230703,174900,3418537530,11700,11700,11700,11700,0
20230703,174800,3418537530,11700,11700,11700,11700,0
20230703,174700,3418537530,11700,11700,11700,11700,0
20230703,174600,3418537530,11700,11700,11700,11700,0
20230703,174500,3418537530,11700,11700,11700,11700,0
20230703,174400,3418537530,11700,11700,11700,11700,0
20230703,174300,3418537530,11700,11700,11700,11700,0
20230703,174200,3418537530,11700,11700,11700,11700,0
20230703,174100,3418537530,11700,11700,11700,11700,0
20230703,174000,3418537530,11700,11700,11700,11700,0
20230703,173900,3418537530,11700,11700,11700,11700,0
20230703,173800,3418537530,11700,11700,11700,11700,0
20230703,173700,3418537530,11700,11700,11700,11700,0
20230703,173600,3418537530,11700,11700,11700,11700,0
20230703,173500,3418537530,11700,11700,11700,11700,0
20230703,173400,3418537530,11700,11700,11700,11700,0
20230703,173300,3418537530,11700,11700,11700,11700,0
20230703,173200,3418537530,11700,11700,11700,11700,5251
20230703,173100,3418537530,11700,11700,11700,11700,0
20230703,173000,3418537530,11700,11700,11700,11700,0
20230703,172900,3418537530,11700,11700,11700,11700,0
20230703,172800,3418537530,11700,11700,11700,11700,0
20230703,172700,3418537530,11700,11700,11700,11700,0
20230703,172600,3418537530,11700,11700,11700,11700,0
20230703,172500,3418537530,11700,11700,11700,11700,0
20230703,172400,3418537530,11700,11700,11700,11700,0
20230703,172300,3418537530,11700,11700,11700,11700,0
20230703,172200,3418537530,11700,11700,11700,11700,0
20230703,172100,3418537530,11700,11700,11700,11700,0
20230703,172000,3418537530,11700,11700,11700,11700,0
20230703,171900,3418537530,11700,11700,11700,11700,0
20230703,171800,3418537530,11700,11700,11700,11700,0
20230703,171700,3418537530,11700,11700,11700,11700,0
20230703,171600,3418537530,11700,11700,11700,11700,0
20230703,171500,3418537530,11700,11700,11700,11700,0
20230703,171400,3418537530,11700,11700,11700,11700,0
20230703,171300,3418537530,11700,11700,11700,11700,0
20230703,171200,3418537530,11700,11700,11700,11700,0
20230703,171100,3418537530,11700,11700,11700,11700,0
20230703,171000,3418537530,11700,11700,11700,11700,0
20230703,170900,3418537530,11700,11700,11700,11700,0
20230703,170800,3418537530,11700,11700,11700,11700,0
20230703,170700,3418537530,11700,11700,11700,11700,0
20230703,170600,3418537530,11700,11700,11700,11700,0
20230703,170500,3418537530,11700,11700,11700,11700,0
20230703,170400,3418537530,11700,11700,11700,11700,0
20230703,170300,3418537530,11700,11700,11700,11700,0
20230703,170200,3418537530,11700,11700,11700,11700,5251
20230703,170100,3418537530,11700,11700,11700,11700,0
20230703,170000,3418537530,11700,11700,11700,11700,0
20230703,165900,3418537530,11700,11700,11700,11700,0
20230703,165800,3418537530,11700,11700,11700,11700,0
20230703,165700,3418537530,11700,11700,11700,11700,0
20230703,165600,3418537530,11700,11700,11700,11700,0
20230703,165500,3418537530,11700,11700,11700,11700,0
20230703,165400,3418537530,11700,11700,11700,11700,0
20230703,165300,3418537530,11700,11700,11700,11700,0
20230703,165200,3418537530,11700,11700,11700,11700,0
20230703,165100,3418537530,11700,11700,11700,11700,0
20230703,165000,3418537530,11700,11700,11700,11700,0
20230703,164900,3418537530,11700,11700,11700,11700,0
20230703,164800,3418537530,11700,11700,11700,11700,0
20230703,164700,3418537530,11700,11700,11700,11700,0
20230703,164600,3418537530,11700,11700,11700,11700,0
20230703,164500,3418537530,11700,11700,11700,11700,0
20230703,164400,3418537530,11700,11700,11700,11700,0
20230703,164300,3418537530,11700,11700,11700,11700,0
20230703,164200,3418537530,11700,11700,11700,11700,0
20230703,164100,3418537530,11700,11700,11700,11700,0
20230703,164000,3418537530,11700,11700,11700,11700,0
20230703,163900,3418537530,11700,11700,11700,11700,0
20230703,163800,3418537530,11700,11700,11700,11700,0
20230703,163700,3418537530,11700,11700,11700,11700,0
20230703,163600,3418537530,11700,11700,11700,11700,0
20230703,163500,3418537530,11700,11700,11700,11700,0
20230703,163400,3418537530,11700,11700,11700,11700,0
20230703,163300,3418537530,11700,11700,11700,11700,0
20230703,163200,3418537530,11700,11700,11700,11700,5251
20230703,163100,3418537530,11700,11700,11700,11700,0
20230703,163000,3418537530,11700,11700,11700,11700,0
20230703,162900,3418537530,11700,11700,11700,11700,0
20230703,162800,3418537530,11700,11700,11700,11700,0
20230703,162700,3418537530,11700,11700,11700,11700,0
20230703,162600,3418537530,11700,11700,11700,11700,0
20230703,162500,3418537530,11700,11700,11700,11700,0
20230703,162400,3418537530,11700,11700,11700,11700,0
20230703,162300,3418537530,11700,11700,11700,11700,0
20230703,162200,3418537530,11700,11700,11700,11700,0
20230703,162100,3418537530,11700,11700,11700,11700,0
20230703,162000,3418537530,11700,11700,11700,11700,0
20230703,161900,3418537530,11700,11700,11700,11700,0
20230703,161800,3418537530,11700,11700,11700,11700,0
20230703,161700,3418537530,11700,11700,11700,11700,0
20230703,161600,3418537530,11700,11700,11700,11700,0
20230703,161500,3418537530,11700,11700,11700,11700,0
20230703,161400,3418537530,11700,11700,11700,11700,0
20230703,161300,3418537530,11700,11700,11700,11700,0
20230703,161200,3418537530,11700,11700,11700,11700,0
20230703,161100,3418537530,11700,11700,11700,11700,0
20230703,161000,3418537530,11700,11700,11700,11700,0
20230703,160900,3418537530,11700,11700,11700,11700,0
20230703,160800,3418537530,11700,11700,11700,11700,0
20230703,160700,3418537530,11700,11700,11700,11700,0
20230703,160600,3418537530,11700,11700,11700,11700,0
20230703,160500,3418537530,11700,11700,11700,11700,0
20230703,160400,3418537530,11700,11700,11700,11700,0
20230703,160300,3418537530,11700,11700,11700,11700,0
20230703,160200,3418537530,11700,11700,11700,11700,5251
20230703,160100,3418537530,11700,11700,11700,11700,0
20230703,160000,3418537530,11700,11700,11700,11700,0
20230703,155900,3418537530,11700,11700,11700,11700,0
20230703,155800,3418537530,11700,11700,11700,11700,0
20230703,155700,3418537530,11700,11700,11700,11700,0
20230703,155600,3418537530,11700,11700,11700,11700,0
20230703,155500,3418537530,11700,11700,11700,11700,0
20230703,155400,3418537530,11700,11700,11700,11700,0
20230703,155300,3418537530,11700,11700,11700,11700,0
20230703,155200,3418537530,11700,11700,11700,11700,0
20230703,155100,3418537530,11700,11700,11700,11700,0
20230703,155000,3418537530,11700,11700,11700,11700,0
20230703,154900,3418537530,11700,11700,11700,11700,0
20230703,154800,3418537530,11700,11700,11700,11700,0
20230703,154700,3418537530,11700,11700,11700,11700,0
20230703,154600,3418537530,11700,11700,11700,11700,0
20230703,154500,3418537530,11700,11700,11700,11700,0
20230703,154400,3418537530,11700,11700,11700,11700,0
20230703,154300,3418537530,11700,11700,11700,11700,0
20230703,154200,3418537530,11700,11700,11700,11700,0
20230703,154100,3418537530,11700,11700,11700,11700,0
20230703,154000,3418537530,11700,11700,11700,11700,0
20230703,153900,3418537530,11700,11700,11700,11700,0
20230703,153800,3418537530,11700,11700,11700,11700,0
20230703,153700,3418537530,11700,11700,11700,11700,0
20230703,153600,3418537530,11700,11700,11700,11700,0
20230703,153500,3418537530,11700,11700,11700,11700,0
20230703,153400,3418537530,11700,11700,11700,11700,0
20230703,153300,3418537530,11700,11700,11700,11700,0
20230703,153200,3418537530,11700,11700,11700,11700,5251
20230703,153100,3418537530,11700,11700,11700,11700,0
20230703,153000,3418537530,11700,11700,11700,11700,5251
20230703,152900,3357100830,11410,11410,11410,11410,0
20230703,152800,3357100830,11410,11410,11410,11410,0
20230703,152700,3357100830,11410,11410,11410,11410,0
20230703,152600,3357100830,11410,11410,11410,11410,0
20230703,152500,3357100830,11410,11410,11410,11410,0
20230703,152400,3357100830,11410,11410,11410,11410,0
20230703,152300,3357100830,11410,11410,11410,11410,0
20230703,152200,3357100830,11410,11410,11410,11410,0
20230703,152100,3357100830,11410,11410,11410,11410,0
20230703,152000,3357100830,11410,11410,11410,11410,0
20230703,151900,3357100830,11410,11380,11410,11380,272
20230703,151800,3354003210,11310,11520,11560,11310,2384
20230703,151700,3326638520,11480,11520,11520,11480,156
20230703,151600,3324842660,11480,11520,11520,11480,175
20230703,151500,3322829420,11520,11520,11520,11470,882
20230703,151400,3312710000,11530,11520,11530,11520,226
20230703,151300,3310104280,11520,11510,11520,11510,412
20230703,151200,3305362130,11540,11510,11560,11510,363
20230703,151100,3301170680,11540,11550,11550,11480,76
20230703,151000,3300294580,11550,11470,11550,11470,1269
20230703,150900,3285687580,11480,11430,11480,11430,964
20230703,150800,3274635480,11410,11430,11430,11410,58
20230703,150700,3273973030,11440,11440,11440,11440,6
20230703,150600,3273904390,11440,11440,11440,11440,14
20230703,150500,3273744230,11440,11430,11480,11430,27
20230703,150400,3273434770,11400,11410,11410,11400,271
20230703,150300,3270345020,11400,11390,11540,11380,109
20230703,150200,3269098910,11470,11470,11470,11390,1179
20230703,150100,3255622230,11500,11470,11500,11470,228
20230703,150000,3253004130,11470,11450,11500,11450,1111
20230703,145900,3240278180,11450,11450,11480,11410,585
20230703,145800,3233586750,11450,11450,11450,11450,521
20230703,145700,3227621300,11450,11450,11450,11450,96
20230703,145600,3226522100,11450,11460,11480,11450,33
20230703,145500,3226143650,11400,11500,11500,11400,237
20230703,145400,3223436310,11560,11560,11560,11560,22
20230703,145300,3223181990,11600,11420,11600,11420,154
20230703,145200,3221418630,11410,11520,11520,11400,439
20230703,145100,3216387410,11620,11600,11620,11600,74
20230703,145000,3215527930,11610,11640,11640,11610,11
20230703,144900,3215400090,11640,11640,11640,11640,89
20230703,144800,3214364130,11640,11630,11650,11480,574
20230703,144700,3207693920,11630,11460,11630,11390,1484
20230703,144600,3190675270,11450,11460,11470,11450,175
20230703,144500,3188671170,11450,11460,11470,11400,387
20230703,144400,3184235340,11470,11470,11470,11460,128
20230703,144300,3182767740,11460,11590,11590,11460,430
20230703,144200,3177812090,11590,11580,11600,11580,379
20230703,144100,3173416180,11590,11590,11590,11580,119
20230703,144000,3172037700,11590,11590,11590,11590,249
20230703,143900,3169151790,11620,11480,11630,11480,779
20230703,143800,3160128030,11480,11480,11480,11480,133
20230703,143700,3158601190,11480,11420,11480,11420,13
20230703,143600,3158452070,11410,11410,11410,11410,5
20230703,143500,3158395020,11400,11410,11420,11400,151
20230703,143400,3156672240,11400,11480,11480,11400,107
20230703,143300,3155447430,11480,11480,11480,11480,14
20230703,143200,3155286710,11490,11500,11500,11490,377
20230703,143100,3150951230,11510,11510,11510,11500,149
20230703,143000,3149237350,11530,11530,11530,11530,14
20230703,142900,3149075930,11530,11580,11580,11500,315
20230703,142800,3145451000,11590,11590,11590,11590,64
20230703,142700,3144709240,11590,11620,11620,11590,70
20230703,142600,3143896270,11630,11590,11630,11590,296
20230703,142500,3140465030,11630,11600,11640,11600,741
20230703,142400,3131846840,11600,11580,11600,11580,519
20230703,142300,3125829860,11580,11470,11600,11470,2105
20230703,142200,3101468520,11540,11500,11540,11420,111
20230703,142100,3100192380,11410,11440,11460,11390,150
20230703,142000,3098476200,11440,11380,11440,11380,175
20230703,141900,3096478610,11450,11490,11490,11300,1617
20230703,141800,3078122900,11490,11560,11560,11490,227
20230703,141700,3075503890,11560,11470,11570,11470,384
20230703,141600,3071083610,11370,11360,11440,11360,1359
20230703,141500,3055613600,11420,11470,11470,11420,1929
20230703,141400,3033567120,11450,11500,11500,11450,713
20230703,141300,3025391830,11550,11490,11620,11480,311
20230703,141200,3021813260,11450,11660,11660,11450,699
20230703,141100,3013773420,11660,11680,11680,11630,1265
20230703,141000,2999023730,11680,11670,11680,11670,306
20230703,140900,2995451340,11660,11740,11740,11660,190
20230703,140800,2993227240,11740,11660,11740,11630,232
20230703,140700,2990507680,11740,11690,11740,11690,413
20230703,140600,2985671710,11690,11570,11690,11570,131
20230703,140500,2984151950,11570,11680,11680,11570,1370
20230703,140400,2968161020,11680,11770,11830,11430,6393
20230703,140300,2893268980,11820,11700,11830,11690,7969
20230703,140200,2799511470,11700,11620,11700,11620,9346
20230703,140100,2690342390,11580,11580,11620,11580,792
20230703,140000,2681156310,11550,11520,11550,11520,1488
20230703,135900,2664003760,11520,11470,11520,11470,64
20230703,135800,2663269630,11520,11470,11520,11470,16
20230703,135700,2663085810,11530,11510,11530,11470,34
20230703,135600,2662694620,11470,11530,11530,11470,33
20230703,135500,2662315990,11530,11550,11550,11530,140
20230703,135400,2660699790,11550,11450,11550,11450,212
20230703,135300,2658271190,11430,11430,11430,11430,256
20230703,135200,2655345110,11420,11360,11420,11350,393
20230703,135100,2650882320,11350,11350,11350,11350,5
20230703,135000,2650825570,11350,11430,11430,11350,271
20230703,134900,2647729800,11450,11540,11550,11450,542
20230703,134800,2641515970,11550,11540,11600,11530,952
20230703,134700,2630535840,11600,11420,11620,11420,3141
20230703,134600,2594394050,11420,11380,11420,11380,417
20230703,134500,2589644570,11340,11270,11340,11270,695
20230703,134400,2581766910,11310,11260,11310,11250,102
20230703,134300,2580619290,11250,11270,11270,11240,1127
20230703,134200,2567939110,11260,11270,11270,11260,299
20230703,134100,2564570660,11270,11280,11370,11270,309
20230703,134000,2561087600,11380,11280,11380,11280,86
20230703,133900,2560117220,11280,11350,11350,11280,224
20230703,133800,2557576920,11350,11350,11350,11270,621
20230703,133700,2550570650,11270,11320,11390,11250,815
20230703,133600,2541370860,11310,11420,11420,11200,1371
20230703,133500,2525942000,11420,11450,11450,11410,294
20230703,133400,2522578870,11450,11450,11450,11420,483
20230703,133300,2517051520,11400,11390,11450,11350,2102
20230703,133200,2493160770,11390,11210,11400,11210,1077
20230703,133100,2480923710,11200,11150,11270,11100,2487
20230703,133000,2453199070,11150,11320,11320,11100,4368
20230703,132900,2404336060,11330,11450,11530,11330,925
20230703,132800,2393809610,11540,11390,11540,11350,2344
20230703,132700,2367127050,11390,11440,11460,11380,2780
20230703,132600,2335369310,11440,11360,11500,11350,3250
20230703,132500,2298126350,11430,11600,11600,11350,9326
20230703,132400,2191196410,11590,11690,11740,11560,4809
20230703,132300,2135243600,11690,11360,11720,11360,5132
20230703,132200,2075863770,11560,11560,11560,11560,0
20230703,132100,2075863770,11560,11310,11560,11310,7448
20230703,132000,1990377430,11310,11220,11310,11220,206
20230703,131900,1988051440,11220,11290,11290,11200,1696
20230703,131800,1968995740,11250,11310,11310,11250,438
20230703,131700,1964053520,11310,11320,11320,11310,976
20230703,131600,1953005220,11320,11350,11350,11320,1515
20230703,131500,1935844560,11350,11420,11420,11350,231
20230703,131400,1933214520,11420,11340,11420,11340,331
20230703,131300,1929445530,11340,11400,11420,11340,1001
20230703,131200,1918037090,11400,11390,11410,11390,1108
20230703,131100,1905406560,11400,11290,11410,11290,3389
20230703,131000,1866800380,11280,11280,11300,11280,641
20230703,130900,1859559100,11300,11280,11300,11280,1445
20230703,130800,1843231900,11270,11290,11290,11270,313
20230703,130700,1839703830,11280,11360,11360,11270,109
20230703,130600,1838471750,11370,11250,11370,11250,2450
20230703,130500,1810664760,11320,11280,11340,11190,3065
20230703,130400,1776141750,11280,11300,11300,11230,802
20230703,130300,1767124790,11250,11100,11300,11100,1316
20230703,130200,1752384460,11100,11300,11300,11100,3774
20230703,130100,1710124350,11320,10970,11350,10970,11094
20230703,130000,1587363520,10970,10940,10970,10940,324
20230703,125900,1583814410,10940,10940,10940,10840,481
20230703,125800,1578553430,10930,10920,10930,10920,11
20230703,125700,1578433220,10920,10920,10920,10920,343
20230703,125600,1574687660,10880,10860,10910,10860,302
20230703,125500,1571398470,10860,10830,10860,10830,142
20230703,125400,1569859300,10820,10780,10830,10770,408
20230703,125300,1565447940,10770,10830,10830,10750,738
20230703,125200,1557490250,10820,10790,10820,10790,86
20230703,125100,1556560900,10820,10810,10820,10750,1074
20230703,125000,1544957910,10750,10800,10810,10750,1189
20230703,124900,1532137280,10800,10750,10820,10750,888
20230703,124800,1522551640,10730,10820,10820,10730,469
20230703,124700,1517501740,10820,10910,10920,10820,198
20230703,124600,1515358990,10920,10950,10950,10910,305
20230703,124500,1512025870,10950,10930,10950,10930,327
20230703,124400,1508448680,10940,10860,10940,10760,776
20230703,124300,1499977530,10860,10810,10870,10710,1054
20230703,124200,1488605920,10800,10770,10800,10770,539
20230703,124100,1482797300,10770,10880,10880,10770,270
20230703,124000,1479861340,10880,10880,10880,10880,229
20230703,123900,1477369820,10880,10740,10880,10740,1285
20230703,123800,1463448120,10790,10770,10790,10650,3065
20230703,123700,1430598050,10810,10910,10910,10810,515
20230703,123600,1424994760,10910,11030,11040,10910,2021
20230703,123500,1402746990,11030,10970,11030,10900,14983
20230703,123400,1237979860,10970,10810,11000,10800,7373
20230703,123300,1157230130,10850,10730,10980,10730,4965
20230703,123200,1103467980,10730,10720,10730,10720,294
20230703,123100,1100316290,10720,10760,10760,10710,291
20230703,123000,1097187480,10760,10620,10760,10620,4697
20230703,122900,1047012730,10610,10530,10610,10530,2821
20230703,122800,1017124880,10500,10490,10500,10460,826
20230703,122700,1008457970,10490,10510,10510,10490,446
20230703,122600,1003774520,10510,10520,10520,10500,419
20230703,122500,999373640,10500,10520,10520,10500,348
20230703,122400,995718160,10590,10560,10590,10520,552
20230703,122300,989907160,10590,10560,10590,10550,215
20230703,122200,987637790,10560,10560,10560,10560,30
20230703,122100,987320990,10560,10560,10560,10550,268
20230703,122000,984491290,10550,10580,10600,10550,1076
20230703,121900,973119580,10580,10610,10610,10580,459
20230703,121800,968254120,10610,10600,10610,10590,487
20230703,121700,963095250,10610,10610,10610,10600,1502
20230703,121600,947168570,10610,10570,10610,10570,1904
20230703,121500,926978780,10570,10560,10590,10560,543
20230703,121400,921238650,10570,10560,10580,10530,263
20230703,121300,918460420,10560,10560,10600,10530,3907
20230703,121200,877133010,10560,10610,10650,10490,4268
20230703,121100,832038900,10620,10510,10620,10510,5471
20230703,121000,774360440,10510,10510,10510,10510,0
20230703,120900,774360440,10510,10460,10510,10460,6853
20230703,120800,702449080,10450,10450,10450,10450,0
20230703,120700,702449080,10450,10460,10460,10450,110
20230703,120600,701298490,10460,10460,10460,10460,10
20230703,120500,701193890,10460,10460,10460,10460,1
20230703,120400,701183430,10460,10470,10470,10460,251
20230703,120300,698555470,10470,10470,10470,10470,0
20230703,120200,698555470,10470,10470,10470,10470,1
20230703,120100,698545000,10450,10450,10450,10450,0
20230703,120000,698545000,10450,10450,10450,10450,0
20230703,115900,698545000,10450,10430,10450,10430,328
20230703,115800,695117760,10430,10430,10430,10430,46
20230703,115700,694637980,10440,10440,10450,10430,200
20230703,115600,692548330,10450,10440,10450,10440,100
20230703,115500,691503340,10450,10450,10450,10450,0
20230703,115400,691503340,10450,10450,10450,10450,41
20230703,115300,691074890,10450,10410,10450,10410,411
20230703,115200,686787650,10420,10420,10420,10420,0
20230703,115100,686787650,10420,10400,10420,10400,200
20230703,115000,684705790,10390,10330,10390,10330,448
20230703,114900,680051130,10330,10330,10330,10330,1
20230703,114800,680040800,10390,10310,10390,10300,476
20230703,114700,675125050,10300,10310,10310,10300,5
20230703,114600,675073530,10300,10300,10300,10300,0
20230703,114500,675073530,10300,10320,10320,10300,72
20230703,114400,674330810,10320,10310,10320,10300,1421
20230703,114300,659693860,10300,10300,10300,10300,0
20230703,114200,659693860,10300,10310,10310,10300,285
20230703,114100,656757150,10300,10360,10360,10300,316
20230703,114000,653497400,10360,10360,10360,10360,10
20230703,113900,653393800,10410,10360,10410,10360,203
20230703,113800,651283220,10360,10400,10400,10360,195
20230703,113700,649259220,10400,10400,10400,10400,43
20230703,113600,648812020,10340,10460,10490,10340,3075
20230703,113500,616615150,10400,10480,10490,10400,445
20230703,113400,611981450,10480,10400,10480,10340,2540
20230703,113300,585425200,10400,10380,10400,10330,817
20230703,113200,576947180,10380,10380,10380,10330,40
20230703,113100,576533580,10390,10300,10400,10260,1442
20230703,113000,561616530,10300,10160,10300,10160,5706
20230703,112900,503100610,10130,10130,10130,10130,0
20230703,112800,503100610,10130,10130,10130,10130,100
20230703,112700,502087610,10170,10170,10170,10170,0
20230703,112600,502087610,10170,10170,10170,10170,0
20230703,112500,502087610,10170,10160,10170,10160,95
20230703,112400,501121530,10150,10150,10150,10150,420
20230703,112300,496858530,10100,10100,10100,10100,0
20230703,112200,496858530,10100,10100,10100,10100,0
20230703,112100,496858530,10100,10110,10120,10100,117
20230703,112000,495676060,10150,10120,10150,10100,148
20230703,111900,494178100,10050,10050,10050,10050,0
20230703,111800,494178100,10050,10050,10050,10050,0
20230703,111700,494178100,10050,10050,10050,10050,0
20230703,111600,494178100,10050,10050,10050,10050,0
20230703,111500,494178100,10050,10060,10060,10050,101
20230703,111400,493162350,10160,10110,10170,10100,17
20230703,111300,492990450,10000,10010,10010,10000,200
20230703,111200,490990150,10000,10170,10170,10000,321
20230703,111100,487767170,10170,10170,10170,10170,2
20230703,111000,487746830,10170,10170,10170,10170,2
20230703,110900,487726490,10180,10170,10180,10170,66
20230703,110800,487055170,10170,10170,10170,10170,0
20230703,110700,487055170,10170,10170,10170,10170,0
20230703,110600,487055170,10170,10170,10170,10170,138
20230703,110500,485651710,10200,10110,10200,10100,5546
20230703,110400,429232630,10170,10170,10170,10170,0
20230703,110300,429232630,10170,10170,10170,10170,0
20230703,110200,429232630,10170,10170,10170,10170,0
20230703,110100,429232630,10170,10170,10170,10170,54
20230703,110000,428683450,10170,9980,10170,9980,2967
20230703,105900,398747010,9980,9940,9980,9940,3184
20230703,105800,366991200,9960,9960,9960,9960,0
20230703,105700,366991200,9960,9960,9960,9960,0
20230703,105600,366991200,9960,9960,9960,9960,0
20230703,105500,366991200,9960,9960,9960,9960,0
20230703,105400,366991200,9960,9960,9960,9960,0
20230703,105300,366991200,9960,9950,9960,9950,200
20230703,105200,364999420,9950,9900,9950,9900,337
20230703,105100,361663070,9890,9890,9890,9890,155
20230703,105000,360130120,9880,9890,9890,9870,273
20230703,104900,357434580,9890,9870,9890,9870,91
20230703,104800,356535190,9870,9870,9870,9870,0
20230703,104700,356535190,9870,9870,9870,9870,1
20230703,104600,356525320,9900,9900,9900,9900,0
20230703,104500,356525320,9900,9860,9900,9860,4
20230703,104400,356485810,9860,9880,9880,9860,550
20230703,104300,351056810,9900,9910,9910,9900,321
20230703,104200,347878890,9960,9960,9960,9960,0
20230703,104100,347878890,9960,9960,9960,9960,0
20230703,104000,347878890,9960,9960,9960,9960,0
20230703,103900,347878890,9960,9960,9960,9960,0
20230703,103800,347878890,9960,9960,9960,9960,1
20230703,103700,347868930,9910,9910,9910,9910,0
20230703,103600,347868930,9910,9910,9910,9910,4
20230703,103500,347829290,9970,9950,9970,9950,4
20230703,103400,347789470,9910,9910,9910,9910,0
20230703,103300,347789470,9910,9910,9910,9910,0
20230703,103200,347789470,9910,9910,9910,9910,3
20230703,103100,347759740,9970,9960,9970,9960,100
20230703,103000,346763720,9970,9970,9970,9970,0
20230703,102900,346763720,9970,9970,9970,9970,0
20230703,102800,346763720,9970,9970,9970,9970,0
20230703,102700,346763720,9970,9970,9970,9970,0
20230703,102600,346763720,9970,9970,9970,9970,0
20230703,102500,346763720,9970,9970,9970,9970,0
20230703,102400,346763720,9970,9900,9970,9900,6
20230703,102300,346704250,9870,9870,9870,9870,0
20230703,102200,346704250,9870,9870,9870,9870,0
20230703,102100,346704250,9870,9870,9870,9870,161
20230703,102000,345115180,9830,9830,9830,9830,0
20230703,101900,345115180,9830,9830,9830,9830,0
20230703,101800,345115180,9830,9830,9830,9830,0
20230703,101700,345115180,9830,9860,9860,9830,21
20230703,101600,344908420,9820,9820,9820,9820,0
20230703,101500,344908420,9820,9820,9820,9820,0
20230703,101400,344908420,9820,9820,9820,9820,1
20230703,101300,344898600,9820,9820,9820,9820,0
20230703,101200,344898600,9820,9830,9830,9820,583
20230703,101100,339170620,9820,9820,9820,9820,0
20230703,101000,339170620,9820,9820,9820,9820,0
20230703,100900,339170620,9820,9820,9820,9820,0
20230703,100800,339170620,9820,9820,9820,9820,0
20230703,100700,339170620,9820,9820,9820,9820,0
20230703,100600,339170620,9820,9820,9820,9820,0
20230703,100500,339170620,9820,9830,9830,9820,5
20230703,100400,339121510,9830,9830,9830,9830,44
20230703,100300,338688990,9830,9830,9830,9830,6
20230703,100200,338630010,9830,9830,9830,9830,0
20230703,100100,338630010,9830,9830,9830,9830,3
20230703,100000,338600520,9830,9860,9860,9830,2
20230703,095900,338580830,9860,9860,9860,9860,12
20230703,095800,338462510,9830,9830,9830,9830,0
20230703,095700,338462510,9830,9830,9830,9830,0
20230703,095600,338462510,9830,9830,9830,9830,1
20230703,095500,338452680,9860,9860,9860,9860,0
20230703,095400,338452680,9860,9860,9860,9860,1
20230703,095300,338442820,9860,9860,9860,9860,9
20230703,095200,338354080,9800,9780,9800,9780,677
20230703,095100,331720120,9780,9780,9780,9780,196
20230703,095000,329803240,9800,9870,9870,9630,1934
20230703,094900,310846260,9870,9910,9910,9870,879
20230703,094800,302161780,9910,9930,9930,9910,29
20230703,094700,301874090,9960,9960,9960,9960,0
20230703,094600,301874090,9960,9950,9970,9950,820
20230703,094500,293714880,9950,9940,9950,9940,11
20230703,094400,293605530,9950,9950,9950,9950,0
20230703,094300,293605530,9950,9940,9950,9940,160
20230703,094200,292015030,9940,9900,9940,9890,776
20230703,094100,284312960,9900,9910,9910,9900,656
20230703,094000,277818140,9950,9950,9950,9950,1
20230703,093900,277808190,9900,9930,9930,9900,1014
20230703,093800,267766190,9990,9990,9990,9990,0
20230703,093700,267766190,9990,10000,10000,9990,644
20230703,093600,261332620,9990,9990,9990,9990,317
20230703,093500,258165790,10000,10020,10020,10000,213
20230703,093400,256035530,10020,10040,10040,10020,239
20230703,093300,253640730,10040,10040,10040,10040,0
20230703,093200,253640730,10040,10040,10040,10040,251
20230703,093100,251120690,10040,10040,10040,10040,0
20230703,093000,251120690,10040,10070,10070,10040,250
20230703,092900,248606190,10080,10070,10100,10070,180
20230703,092800,246791450,10060,10020,10060,10020,110
20230703,092700,245685930,10020,10020,10020,10020,167
20230703,092600,244012590,10020,10020,10020,10020,0
20230703,092500,244012590,10020,10070,10070,10020,129
20230703,092400,242715160,10010,10030,10030,10010,310
20230703,092300,239610510,10060,10110,10110,10060,243
20230703,092200,237156430,10120,10160,10160,10120,960
20230703,092100,227431660,10160,10160,10160,10160,1
20230703,092000,227421500,10150,10200,10200,10150,42
20230703,091900,226993200,10220,10220,10220,10220,1150
20230703,091800,215240200,10220,10200,10220,10190,2845
20230703,091700,186200130,10210,10030,10210,10030,3
20230703,091600,186169860,10220,10060,10220,10000,6403
20230703,091500,121345480,10180,10200,10200,10180,210
20230703,091400,119203610,10200,10140,10200,10140,1062
20230703,091300,108396560,10140,10050,10180,10040,2844
20230703,091200,79606670,10000,10000,10000,10000,72
20230703,091100,78886670,9990,9990,9990,9990,212
20230703,091000,76768790,9990,9910,10000,9910,966
20230703,090900,67117900,9970,10080,10090,9860,761
20230703,090800,59495680,10100,10010,10110,10010,1924
20230703,090700,40138580,9950,9950,10020,9950,532
20230703,090600,34834790,9950,9900,9950,9900,318
20230703,090500,31676520,9900,9900,9900,9900,306
20230703,090400,28647120,9930,9870,9930,9870,778
20230703,090300,20943520,9800,9840,9900,9800,568
20230703,090200,15337260,9830,9640,9900,9640,704
20230703,090100,8434600,9600,9610,9790,9600,368
20230703,090000,4900720,9590,9560,9590,9560,512