KissMeData/001200/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183300,2330790565,4220,4220,4220,4220,22833
20230706,183200,2330790565,4220,4220,4220,4220,0
20230706,183100,2330790565,4220,4220,4220,4220,0
20230706,183000,2330790565,4220,4220,4220,4220,0
20230706,182900,2330790565,4220,4220,4220,4220,0
20230706,182800,2330790565,4220,4220,4220,4220,0
20230706,182700,2330790565,4220,4220,4220,4220,0
20230706,182600,2330790565,4220,4220,4220,4220,0
20230706,182500,2330790565,4220,4220,4220,4220,0
20230706,182400,2330790565,4220,4220,4220,4220,0
20230706,182300,2330790565,4220,4220,4220,4220,0
20230706,182200,2330790565,4220,4220,4220,4220,0
20230706,182100,2330790565,4220,4220,4220,4220,0
20230706,182000,2330790565,4220,4220,4220,4220,0
20230706,181900,2330790565,4220,4220,4220,4220,0
20230706,181800,2330790565,4220,4220,4220,4220,0
20230706,181700,2330790565,4220,4220,4220,4220,0
20230706,181600,2330790565,4220,4220,4220,4220,0
20230706,181500,2330790565,4220,4220,4220,4220,0
20230706,181400,2330790565,4220,4220,4220,4220,0
20230706,181300,2330790565,4220,4220,4220,4220,0
20230706,181200,2330790565,4220,4220,4220,4220,0
20230706,181100,2330790565,4220,4220,4220,4220,0
20230706,181000,2330790565,4220,4220,4220,4220,0
20230706,180900,2330790565,4220,4220,4220,4220,0
20230706,180800,2330790565,4220,4220,4220,4220,0
20230706,180700,2330790565,4220,4220,4220,4220,0
20230706,180600,2330790565,4220,4220,4220,4220,0
20230706,180500,2330790565,4220,4220,4220,4220,0
20230706,180400,2330790565,4220,4220,4220,4220,0
20230706,180300,2330790565,4220,4220,4220,4220,22833
20230706,180200,2330790565,4220,4220,4220,4220,0
20230706,180100,2330790565,4220,4220,4220,4220,0
20230706,180000,2330790565,4220,4220,4220,4220,0
20230706,175900,2330790565,4220,4220,4220,4220,0
20230706,175800,2330790565,4220,4220,4220,4220,0
20230706,175700,2330790565,4220,4220,4220,4220,0
20230706,175600,2330790565,4220,4220,4220,4220,0
20230706,175500,2330790565,4220,4220,4220,4220,0
20230706,175400,2330790565,4220,4220,4220,4220,0
20230706,175300,2330790565,4220,4220,4220,4220,0
20230706,175200,2330790565,4220,4220,4220,4220,0
20230706,175100,2330790565,4220,4220,4220,4220,0
20230706,175000,2330790565,4220,4220,4220,4220,0
20230706,174900,2330790565,4220,4220,4220,4220,0
20230706,174800,2330790565,4220,4220,4220,4220,0
20230706,174700,2330790565,4220,4220,4220,4220,0
20230706,174600,2330790565,4220,4220,4220,4220,0
20230706,174500,2330790565,4220,4220,4220,4220,0
20230706,174400,2330790565,4220,4220,4220,4220,0
20230706,174300,2330790565,4220,4220,4220,4220,0
20230706,174200,2330790565,4220,4220,4220,4220,0
20230706,174100,2330790565,4220,4220,4220,4220,0
20230706,174000,2330790565,4220,4220,4220,4220,0
20230706,173900,2330790565,4220,4220,4220,4220,0
20230706,173800,2330790565,4220,4220,4220,4220,0
20230706,173700,2330790565,4220,4220,4220,4220,0
20230706,173600,2330790565,4220,4220,4220,4220,0
20230706,173500,2330790565,4220,4220,4220,4220,0
20230706,173400,2330790565,4220,4220,4220,4220,0
20230706,173300,2330790565,4220,4220,4220,4220,22833
20230706,173200,2330790565,4220,4220,4220,4220,0
20230706,173100,2330790565,4220,4220,4220,4220,0
20230706,173000,2330790565,4220,4220,4220,4220,0
20230706,172900,2330790565,4220,4220,4220,4220,0
20230706,172800,2330790565,4220,4220,4220,4220,0
20230706,172700,2330790565,4220,4220,4220,4220,0
20230706,172600,2330790565,4220,4220,4220,4220,0
20230706,172500,2330790565,4220,4220,4220,4220,0
20230706,172400,2330790565,4220,4220,4220,4220,0
20230706,172300,2330790565,4220,4220,4220,4220,0
20230706,172200,2330790565,4220,4220,4220,4220,0
20230706,172100,2330790565,4220,4220,4220,4220,0
20230706,172000,2330790565,4220,4220,4220,4220,0
20230706,171900,2330790565,4220,4220,4220,4220,0
20230706,171800,2330790565,4220,4220,4220,4220,0
20230706,171700,2330790565,4220,4220,4220,4220,0
20230706,171600,2330790565,4220,4220,4220,4220,0
20230706,171500,2330790565,4220,4220,4220,4220,0
20230706,171400,2330790565,4220,4220,4220,4220,0
20230706,171300,2330790565,4220,4220,4220,4220,0
20230706,171200,2330790565,4220,4220,4220,4220,0
20230706,171100,2330790565,4220,4220,4220,4220,0
20230706,171000,2330790565,4220,4220,4220,4220,0
20230706,170900,2330790565,4220,4220,4220,4220,0
20230706,170800,2330790565,4220,4220,4220,4220,0
20230706,170700,2330790565,4220,4220,4220,4220,0
20230706,170600,2330790565,4220,4220,4220,4220,0
20230706,170500,2330790565,4220,4220,4220,4220,0
20230706,170400,2330790565,4220,4220,4220,4220,0
20230706,170300,2330790565,4220,4220,4220,4220,22833
20230706,170200,2330790565,4220,4220,4220,4220,0
20230706,170100,2330790565,4220,4220,4220,4220,0
20230706,170000,2330790565,4220,4220,4220,4220,0
20230706,165900,2330790565,4220,4220,4220,4220,0
20230706,165800,2330790565,4220,4220,4220,4220,0
20230706,165700,2330790565,4220,4220,4220,4220,0
20230706,165600,2330790565,4220,4220,4220,4220,0
20230706,165500,2330790565,4220,4220,4220,4220,0
20230706,165400,2330790565,4220,4220,4220,4220,0
20230706,165300,2330790565,4220,4220,4220,4220,0
20230706,165200,2330790565,4220,4220,4220,4220,0
20230706,165100,2330790565,4220,4220,4220,4220,0
20230706,165000,2330790565,4220,4220,4220,4220,0
20230706,164900,2330790565,4220,4220,4220,4220,0
20230706,164800,2330790565,4220,4220,4220,4220,0
20230706,164700,2330790565,4220,4220,4220,4220,0
20230706,164600,2330790565,4220,4220,4220,4220,0
20230706,164500,2330790565,4220,4220,4220,4220,0
20230706,164400,2330790565,4220,4220,4220,4220,0
20230706,164300,2330790565,4220,4220,4220,4220,0
20230706,164200,2330790565,4220,4220,4220,4220,0
20230706,164100,2330790565,4220,4220,4220,4220,0
20230706,164000,2330790565,4220,4220,4220,4220,0
20230706,163900,2330790565,4220,4220,4220,4220,0
20230706,163800,2330790565,4220,4220,4220,4220,0
20230706,163700,2330790565,4220,4220,4220,4220,0
20230706,163600,2330790565,4220,4220,4220,4220,0
20230706,163500,2330790565,4220,4220,4220,4220,0
20230706,163400,2330790565,4220,4220,4220,4220,0
20230706,163300,2330790565,4220,4220,4220,4220,22833
20230706,163200,2330790565,4220,4220,4220,4220,0
20230706,163100,2330790565,4220,4220,4220,4220,0
20230706,163000,2330790565,4220,4220,4220,4220,0
20230706,162900,2330790565,4220,4220,4220,4220,0
20230706,162800,2330790565,4220,4220,4220,4220,0
20230706,162700,2330790565,4220,4220,4220,4220,0
20230706,162600,2330790565,4220,4220,4220,4220,0
20230706,162500,2330790565,4220,4220,4220,4220,0
20230706,162400,2330790565,4220,4220,4220,4220,0
20230706,162300,2330790565,4220,4220,4220,4220,0
20230706,162200,2330790565,4220,4220,4220,4220,0
20230706,162100,2330790565,4220,4220,4220,4220,0
20230706,162000,2330790565,4220,4220,4220,4220,0
20230706,161900,2330790565,4220,4220,4220,4220,0
20230706,161800,2330790565,4220,4220,4220,4220,0
20230706,161700,2330790565,4220,4220,4220,4220,0
20230706,161600,2330790565,4220,4220,4220,4220,0
20230706,161500,2330790565,4220,4220,4220,4220,0
20230706,161400,2330790565,4220,4220,4220,4220,0
20230706,161300,2330790565,4220,4220,4220,4220,0
20230706,161200,2330790565,4220,4220,4220,4220,0
20230706,161100,2330790565,4220,4220,4220,4220,0
20230706,161000,2330790565,4220,4220,4220,4220,0
20230706,160900,2330790565,4220,4220,4220,4220,0
20230706,160800,2330790565,4220,4220,4220,4220,0
20230706,160700,2330790565,4220,4220,4220,4220,0
20230706,160600,2330790565,4220,4220,4220,4220,0
20230706,160500,2330790565,4220,4220,4220,4220,0
20230706,160400,2330790565,4220,4220,4220,4220,0
20230706,160300,2330790565,4220,4220,4220,4220,22833
20230706,160200,2330790565,4220,4220,4220,4220,0
20230706,160100,2330790565,4220,4220,4220,4220,0
20230706,160000,2330790565,4220,4220,4220,4220,0
20230706,155900,2330790565,4220,4220,4220,4220,0
20230706,155800,2330790565,4220,4220,4220,4220,0
20230706,155700,2330790565,4220,4220,4220,4220,0
20230706,155600,2330790565,4220,4220,4220,4220,0
20230706,155500,2330790565,4220,4220,4220,4220,0
20230706,155400,2330790565,4220,4220,4220,4220,0
20230706,155300,2330790565,4220,4220,4220,4220,0
20230706,155200,2330790565,4220,4220,4220,4220,0
20230706,155100,2330790565,4220,4220,4220,4220,0
20230706,155000,2330790565,4220,4220,4220,4220,0
20230706,154900,2330790565,4220,4220,4220,4220,0
20230706,154800,2330790565,4220,4220,4220,4220,0
20230706,154700,2330790565,4220,4220,4220,4220,0
20230706,154600,2330790565,4220,4220,4220,4220,0
20230706,154500,2330790565,4220,4220,4220,4220,0
20230706,154400,2330790565,4220,4220,4220,4220,0
20230706,154300,2330790565,4220,4220,4220,4220,0
20230706,154200,2330790565,4220,4220,4220,4220,0
20230706,154100,2330790565,4220,4220,4220,4220,0
20230706,154000,2330790565,4220,4220,4220,4220,0
20230706,153900,2330790565,4220,4220,4220,4220,0
20230706,153800,2330790565,4220,4220,4220,4220,0
20230706,153700,2330790565,4220,4220,4220,4220,0
20230706,153600,2330790565,4220,4220,4220,4220,0
20230706,153500,2330790565,4220,4220,4220,4220,0
20230706,153400,2330790565,4220,4220,4220,4220,0
20230706,153300,2330790565,4220,4220,4220,4220,22833
20230706,153200,2330790565,4220,4220,4220,4220,0
20230706,153100,2330790565,4220,4220,4220,4220,0
20230706,153000,2330790565,4220,4220,4220,4220,22833
20230706,152900,2234435305,4190,4190,4190,4190,0
20230706,152800,2234435305,4190,4190,4190,4190,0
20230706,152700,2234435305,4190,4190,4190,4190,0
20230706,152600,2234435305,4190,4190,4190,4190,0
20230706,152500,2234435305,4190,4190,4190,4190,0
20230706,152400,2234435305,4190,4190,4190,4190,0
20230706,152300,2234435305,4190,4190,4190,4190,0
20230706,152200,2234435305,4190,4190,4190,4190,0
20230706,152100,2234435305,4190,4190,4190,4190,0
20230706,152000,2234435305,4190,4190,4190,4190,0
20230706,151900,2234435305,4190,4190,4190,4170,103
20230706,151800,2234005115,4170,4185,4185,4170,695
20230706,151700,2231105435,4190,4175,4190,4170,1358
20230706,151600,2225439535,4190,4190,4190,4190,1
20230706,151500,2225435345,4185,4180,4195,4175,2259
20230706,151400,2215997925,4200,4200,4200,4200,0
20230706,151300,2215997925,4200,4180,4200,4180,9
20230706,151200,2215960250,4200,4190,4200,4185,132
20230706,151100,2215407075,4190,4175,4190,4165,63
20230706,151000,2215143170,4190,4200,4210,4185,17280
20230706,150900,2142804940,4200,4180,4200,4165,4223
20230706,150800,2125106315,4180,4170,4185,4150,2065
20230706,150700,2116509170,4170,4145,4170,4145,1938
20230706,150600,2108466415,4150,4140,4150,4140,639
20230706,150500,2105815560,4140,4140,4145,4140,3626
20230706,150400,2090791200,4145,4145,4145,4140,89
20230706,150300,2090422335,4150,4145,4150,4145,592
20230706,150200,2087965965,4150,4150,4150,4145,763
20230706,150100,2084802445,4155,4150,4155,4150,727
20230706,150000,2081784360,4150,4160,4160,4150,1854
20230706,145900,2074082760,4160,4165,4165,4155,90
20230706,145800,2073708305,4165,4160,4165,4155,62
20230706,145700,2073450175,4155,4160,4170,4155,942
20230706,145600,2069528640,4160,4145,4160,4145,2473
20230706,145500,2059265090,4145,4165,4170,4145,8825
20230706,145400,2022628980,4165,4175,4180,4165,1745
20230706,145300,2015352675,4175,4175,4180,4170,573
20230706,145200,2012960820,4175,4175,4175,4175,0
20230706,145100,2012960820,4175,4175,4175,4175,170
20230706,145000,2012251070,4185,4170,4185,4170,481
20230706,144900,2010242930,4180,4180,4180,4165,1843
20230706,144800,2002544795,4180,4180,4180,4180,0
20230706,144700,2002544795,4180,4170,4180,4170,746
20230706,144600,1999432395,4170,4180,4180,4170,404
20230706,144500,1997746615,4180,4180,4180,4180,190
20230706,144400,1996952415,4175,4180,4180,4175,511
20230706,144300,1994816465,4180,4180,4180,4180,0
20230706,144200,1994816465,4180,4180,4180,4180,2
20230706,144100,1994808105,4175,4170,4175,4170,783
20230706,144000,1991542960,4170,4170,4170,4170,16
20230706,143900,1991476240,4165,4165,4165,4165,3
20230706,143800,1991463745,4160,4175,4175,4160,754
20230706,143700,1988318995,4165,4170,4170,4155,612
20230706,143600,1985772825,4170,4165,4170,4165,327
20230706,143500,1984409720,4165,4165,4165,4165,797
20230706,143400,1981090215,4165,4155,4165,4155,393
20230706,143300,1979454695,4160,4175,4175,4160,10352
20230706,143200,1936368400,4175,4185,4185,4175,4286
20230706,143100,1918469580,4190,4190,4190,4190,158
20230706,143000,1917807560,4175,4175,4175,4175,345
20230706,142900,1916367185,4180,4180,4180,4175,485
20230706,142800,1914340320,4190,4190,4190,4190,732
20230706,142700,1911273240,4195,4195,4195,4195,1
20230706,142600,1911269045,4190,4190,4190,4190,0
20230706,142500,1911269045,4190,4190,4190,4190,505
20230706,142400,1909153095,4190,4185,4190,4185,697
20230706,142300,1906232675,4180,4180,4180,4180,1
20230706,142200,1906228495,4180,4195,4195,4180,507
20230706,142100,1904105125,4185,4190,4190,4185,1804
20230706,142000,1896555375,4200,4190,4200,4185,543
20230706,141900,1894277840,4195,4195,4200,4195,415
20230706,141800,1892535960,4195,4195,4195,4195,90
20230706,141700,1892158410,4190,4195,4195,4190,49
20230706,141600,1891952860,4200,4200,4200,4200,1572
20230706,141500,1885350460,4195,4190,4195,4190,4272
20230706,141400,1867444010,4190,4190,4190,4190,0
20230706,141300,1867444010,4190,4185,4190,4185,897
20230706,141200,1863685590,4190,4185,4190,4185,1713
20230706,141100,1856516670,4185,4185,4185,4185,0
20230706,141000,1856516670,4185,4185,4185,4185,1
20230706,140900,1856512485,4185,4180,4185,4180,746
20230706,140800,1853392210,4180,4180,4180,4180,0
20230706,140700,1853392210,4180,4175,4180,4175,267
20230706,140600,1852276160,4180,4175,4180,4175,508
20230706,140500,1850155255,4175,4170,4175,4170,92
20230706,140400,1849771610,4175,4175,4175,4175,0
20230706,140300,1849771610,4175,4175,4175,4175,207
20230706,140200,1848907385,4170,4170,4170,4170,360
20230706,140100,1847406185,4170,4170,4170,4170,15
20230706,140000,1847343635,4170,4165,4170,4165,4
20230706,135900,1847326960,4170,4165,4170,4165,708
20230706,135800,1844374610,4175,4175,4175,4175,293
20230706,135700,1843151335,4175,4170,4175,4170,347
20230706,135600,1841703075,4175,4155,4175,4145,5156
20230706,135500,1820305935,4165,4165,4180,4155,11240
20230706,135400,1773537765,4185,4180,4185,4165,13700
20230706,135300,1716358755,4190,4190,4190,4190,507
20230706,135200,1714234425,4190,4190,4190,4190,0
20230706,135100,1714234425,4190,4190,4190,4185,212
20230706,135000,1713346245,4185,4185,4190,4185,758
20230706,134900,1710173225,4185,4185,4185,4185,90
20230706,134800,1709796575,4195,4195,4195,4195,0
20230706,134700,1709796575,4195,4195,4195,4195,357
20230706,134600,1708298960,4190,4190,4190,4190,687
20230706,134500,1705420430,4190,4190,4190,4190,0
20230706,134400,1705420430,4190,4190,4190,4190,7
20230706,134300,1705391100,4190,4170,4190,4170,4311
20230706,134200,1687353955,4170,4170,4170,4170,0
20230706,134100,1687353955,4170,4170,4170,4170,90
20230706,134000,1686978655,4175,4175,4175,4170,1044
20230706,133900,1682620565,4175,4190,4190,4175,1086
20230706,133800,1678086100,4190,4185,4190,4185,269
20230706,133700,1676959140,4185,4180,4185,4180,508
20230706,133600,1674833400,4180,4180,4180,4180,30
20230706,133500,1674708000,4190,4190,4190,4190,0
20230706,133400,1674708000,4190,4190,4190,4175,747
20230706,133300,1671583290,4170,4165,4170,4165,1153
20230706,133200,1666775285,4170,4180,4180,4170,1254
20230706,133100,1661534245,4195,4195,4195,4180,1459
20230706,133000,1655432250,4195,4175,4195,4175,631
20230706,132900,1652787410,4175,4160,4175,4160,5040
20230706,132800,1631770995,4170,4175,4175,4160,68
20230706,132700,1631487795,4175,4170,4175,4170,597
20230706,132600,1628997515,4155,4150,4155,4150,1010
20230706,132500,1624803965,4150,4145,4150,4145,347
20230706,132400,1623365605,4145,4135,4145,4135,163
20230706,132300,1622690020,4135,4165,4165,4130,17954
20230706,132200,1548370565,4175,4170,4175,4165,565
20230706,132100,1546013575,4165,4160,4165,4160,286
20230706,132000,1544822495,4160,4165,4165,4160,365
20230706,131900,1543302765,4165,4170,4170,4165,121
20230706,131800,1542798680,4170,4170,4170,4165,748
20230706,131700,1539679660,4165,4165,4165,4165,109
20230706,131600,1539225675,4170,4165,4170,4165,251
20230706,131500,1538179735,4160,4165,4165,4155,255
20230706,131400,1537118395,4150,4160,4160,4150,1194
20230706,131300,1532161355,4150,4150,4150,4150,4
20230706,131200,1532144755,4160,4155,4160,4155,348
20230706,131100,1530698410,4165,4155,4165,4150,730
20230706,131000,1527664330,4155,4165,4165,4155,4083
20230706,130900,1510689750,4170,4170,4170,4165,2429
20230706,130800,1500562545,4170,4175,4175,4170,1828
20230706,130700,1492930805,4190,4190,4190,4190,0
20230706,130600,1492930805,4190,4195,4200,4190,418
20230706,130500,1491176305,4195,4195,4220,4180,6164
20230706,130400,1465291920,4195,4220,4220,4195,397
20230706,130300,1463616605,4230,4230,4230,4230,0
20230706,130200,1463616605,4230,4180,4245,4175,10417
20230706,130100,1419670150,4180,4180,4185,4180,410
20230706,130000,1417955080,4185,4180,4185,4180,1129
20230706,125900,1413230790,4185,4185,4185,4185,417
20230706,125800,1411485645,4180,4180,4180,4180,93
20230706,125700,1411096905,4185,4185,4185,4185,247
20230706,125600,1410063210,4185,4185,4185,4185,0
20230706,125500,1410063210,4185,4185,4185,4180,626
20230706,125400,1407443405,4185,4185,4185,4185,0
20230706,125300,1407443405,4185,4195,4195,4180,1132
20230706,125200,1402706650,4200,4190,4200,4190,492
20230706,125100,1400641320,4190,4190,4190,4190,157
20230706,125000,1399983490,4200,4200,4200,4200,114
20230706,124900,1399504690,4200,4185,4200,4185,1686
20230706,124800,1392427020,4185,4190,4190,4185,1089
20230706,124700,1387864130,4200,4200,4200,4200,0
20230706,124600,1387864130,4200,4200,4200,4200,504
20230706,124500,1385747330,4195,4195,4195,4195,209
20230706,124400,1384870575,4190,4190,4190,4190,100
20230706,124300,1384451575,4195,4195,4195,4195,506
20230706,124200,1382328905,4185,4185,4185,4185,27
20230706,124100,1382215910,4195,4195,4195,4195,0
20230706,124000,1382215910,4195,4195,4200,4195,705
20230706,123900,1379257445,4185,4185,4185,4185,0
20230706,123800,1379257445,4185,4200,4200,4185,4991
20230706,123700,1358338430,4200,4210,4210,4200,10268
20230706,123600,1315160170,4215,4215,4215,4215,506
20230706,123500,1313027380,4215,4220,4220,4215,1165
20230706,123400,1308112275,4230,4225,4230,4225,445
20230706,123300,1306230430,4225,4220,4225,4220,250
20230706,123200,1305174640,4220,4220,4220,4220,91
20230706,123100,1304790620,4220,4220,4220,4220,193
20230706,123000,1303976160,4220,4225,4230,4220,2871
20230706,122900,1291853985,4225,4225,4225,4225,92
20230706,122800,1291465285,4220,4220,4220,4220,19
20230706,122700,1291385105,4220,4230,4235,4220,1011
20230706,122600,1287107800,4230,4230,4230,4230,94
20230706,122500,1286710180,4230,4230,4230,4230,99
20230706,122400,1286291410,4235,4235,4235,4235,341
20230706,122300,1284847275,4230,4230,4230,4230,952
20230706,122200,1280820315,4230,4225,4230,4225,647
20230706,122100,1278083980,4235,4235,4235,4235,0
20230706,122000,1278083980,4235,4235,4235,4235,159
20230706,121900,1277410615,4200,4215,4235,4200,21679
20230706,121800,1185836320,4215,4225,4225,4215,2000
20230706,121700,1177401295,4230,4225,4230,4225,621
20230706,121600,1174775040,4230,4230,4230,4230,182
20230706,121500,1174005180,4230,4230,4230,4230,0
20230706,121400,1174005180,4230,4225,4230,4225,506
20230706,121300,1171865250,4225,4225,4225,4225,0
20230706,121200,1171865250,4225,4225,4225,4225,0
20230706,121100,1171865250,4225,4230,4230,4225,506
20230706,121000,1169726610,4220,4220,4220,4220,742
20230706,120900,1166595370,4230,4230,4230,4230,500
20230706,120800,1164480370,4225,4230,4230,4225,908
20230706,120700,1160641545,4225,4225,4225,4225,93
20230706,120600,1160248620,4220,4220,4220,4220,58
20230706,120500,1160003860,4220,4225,4225,4220,2500
20230706,120400,1149443505,4235,4235,4235,4235,705
20230706,120300,1146457830,4235,4230,4235,4230,294
20230706,120200,1145213000,4225,4225,4225,4225,370
20230706,120100,1143649750,4235,4230,4235,4230,1393
20230706,120000,1137756575,4235,4235,4235,4235,134
20230706,115900,1137189085,4235,4235,4240,4235,450
20230706,115800,1135283190,4235,4230,4235,4230,258
20230706,115700,1134191060,4230,4235,4235,4230,83
20230706,115600,1133839725,4240,4245,4245,4240,2435
20230706,115500,1123513825,4245,4220,4245,4220,8991
20230706,115400,1085417170,4220,4220,4220,4220,678
20230706,115300,1082556010,4220,4220,4220,4220,36
20230706,115200,1082404090,4215,4225,4230,4210,11609
20230706,115100,1033402990,4225,4210,4225,4210,7868
20230706,115000,1000223630,4215,4215,4215,4215,1000
20230706,114900,996008630,4215,4210,4215,4210,348
20230706,114800,994542620,4215,4215,4215,4215,158
20230706,114700,993876650,4205,4205,4205,4205,240
20230706,114600,992867450,4210,4210,4210,4210,5
20230706,114500,992846400,4200,4205,4210,4200,956
20230706,114400,988826635,4205,4205,4205,4205,10
20230706,114300,988784585,4205,4205,4205,4205,11
20230706,114200,988738330,4210,4210,4210,4200,790
20230706,114100,985413190,4200,4200,4200,4200,0
20230706,114000,985413190,4200,4210,4210,4195,1677
20230706,113900,978364225,4215,4210,4215,4210,506
20230706,113800,976231440,4210,4210,4210,4210,142
20230706,113700,975633620,4210,4210,4210,4210,0
20230706,113600,975633620,4210,4210,4215,4210,693
20230706,113500,972713565,4210,4210,4215,4210,386
20230706,113400,971086720,4215,4215,4215,4215,396
20230706,113300,969417580,4215,4215,4215,4215,158
20230706,113200,968751610,4200,4200,4200,4200,0
20230706,113100,968751610,4200,4200,4200,4200,7
20230706,113000,968722210,4205,4210,4215,4205,1442
20230706,112900,962652720,4210,4205,4210,4205,353
20230706,112800,961167570,4205,4205,4205,4205,0
20230706,112700,961167570,4205,4200,4215,4200,1875
20230706,112600,953271290,4195,4185,4195,4180,455
20230706,112500,951364315,4185,4195,4195,4185,353
20230706,112400,949884570,4190,4195,4195,4190,100
20230706,112300,949465235,4205,4200,4205,4200,506
20230706,112200,947338015,4200,4180,4200,4180,184
20230706,112100,946566055,4190,4195,4195,4190,70
20230706,112000,946272750,4200,4195,4200,4195,554
20230706,111900,943948470,4195,4195,4195,4195,6
20230706,111800,943923300,4170,4170,4170,4170,0
20230706,111700,943923300,4170,4185,4185,4170,1976
20230706,111600,935665250,4185,4180,4185,4180,184
20230706,111500,934895610,4185,4195,4195,4185,1562
20230706,111400,928353460,4195,4200,4200,4195,925
20230706,111300,924473065,4200,4205,4205,4195,1962
20230706,111200,916233070,4210,4210,4210,4210,0
20230706,111100,916233070,4210,4210,4210,4210,0
20230706,111000,916233070,4210,4205,4210,4200,1750
20230706,110900,908881015,4205,4205,4205,4205,105
20230706,110800,908439490,4205,4205,4205,4205,1697
20230706,110700,901303605,4205,4185,4205,4185,261
20230706,110600,900208150,4185,4200,4200,4185,4213
20230706,110500,882552785,4205,4205,4210,4205,437
20230706,110400,880714230,4205,4200,4205,4195,326
20230706,110300,879344045,4195,4195,4195,4195,292
20230706,110200,878119105,4200,4200,4205,4200,32
20230706,110100,877984605,4205,4200,4205,4200,708
20230706,110000,875008795,4200,4200,4200,4195,425
20230706,105900,873224725,4200,4215,4215,4200,4236
20230706,105800,855402610,4215,4220,4220,4215,900
20230706,105700,851608250,4225,4220,4225,4220,750
20230706,105600,848442460,4220,4220,4220,4220,244
20230706,105500,847412780,4220,4220,4225,4215,402
20230706,105400,845715700,4220,4215,4225,4215,1036
20230706,105300,841343860,4215,4220,4220,4215,307
20230706,105200,840048655,4215,4220,4220,4215,1103
20230706,105100,835394000,4225,4220,4225,4220,506
20230706,105000,833257460,4220,4220,4220,4220,0
20230706,104900,833257460,4220,4220,4220,4215,299
20230706,104800,831996155,4220,4220,4220,4215,805
20230706,104700,828600555,4215,4215,4215,4215,994
20230706,104600,824410845,4215,4215,4215,4210,23
20230706,104500,824313975,4225,4220,4225,4220,624
20230706,104400,821680100,4220,4220,4220,4220,0
20230706,104300,821680100,4220,4220,4220,4220,40
20230706,104200,821511300,4210,4225,4225,4210,452
20230706,104100,819604630,4225,4215,4225,4215,678
20230706,104000,816745280,4215,4220,4220,4215,1769
20230706,103900,809286445,4220,4220,4220,4220,348
20230706,103800,807817885,4230,4225,4230,4215,4446
20230706,103700,789041370,4230,4230,4230,4225,124
20230706,103600,788517415,4225,4230,4230,4225,672
20230706,103500,785675210,4230,4235,4235,4230,355
20230706,103400,784171850,4235,4235,4235,4235,200
20230706,103300,783324850,4235,4235,4235,4235,0
20230706,103200,783324850,4235,4240,4240,4235,729
20230706,103100,780235015,4230,4230,4230,4230,40
20230706,103000,780065815,4230,4220,4260,4220,4099
20230706,102900,762645270,4220,4230,4230,4220,1380
20230706,102800,756812245,4225,4225,4225,4225,337
20230706,102700,755388420,4225,4240,4240,4225,3893
20230706,102600,738906335,4255,4255,4255,4240,778
20230706,102500,735599995,4240,4255,4255,4240,1221
20230706,102400,730421600,4260,4260,4260,4245,1320
20230706,102300,724816880,4255,4245,4255,4245,5219
20230706,102200,702647270,4245,4230,4245,4230,1573
20230706,102100,695975605,4225,4225,4225,4225,0
20230706,102000,695975605,4225,4235,4245,4225,3545
20230706,101900,680951710,4240,4225,4240,4220,1731
20230706,101800,673635070,4220,4230,4230,4220,120
20230706,101700,673127480,4230,4225,4230,4225,445
20230706,101600,671245555,4230,4225,4230,4225,639
20230706,101500,668543010,4230,4230,4230,4230,54
20230706,101400,668314590,4230,4225,4230,4210,3657
20230706,101300,652849250,4225,4220,4225,4215,643
20230706,101200,650133585,4225,4220,4225,4220,247
20230706,101100,649091225,4220,4195,4220,4195,10762
20230706,101000,603757070,4195,4185,4210,4180,10581
20230706,100900,559472380,4185,4205,4205,4185,5521
20230706,100800,536331275,4205,4205,4205,4195,623
20230706,100700,533713410,4195,4205,4205,4195,634
20230706,100600,531050570,4215,4215,4215,4195,3400
20230706,100500,516739495,4220,4215,4220,4215,211
20230706,100400,515849690,4215,4225,4225,4215,250
20230706,100300,514794485,4225,4210,4225,4210,1299
20230706,100200,509318545,4215,4225,4225,4215,3486
20230706,100100,494612340,4225,4235,4235,4225,3791
20230706,100000,478592210,4240,4245,4250,4235,1718
20230706,095900,471303510,4245,4250,4250,4245,186
20230706,095800,470513630,4255,4220,4255,4220,2604
20230706,095700,459461460,4220,4230,4230,4215,5855
20230706,095600,434710895,4240,4235,4240,4235,2651
20230706,095500,423482405,4240,4230,4260,4230,8268
20230706,095400,388403980,4230,4180,4235,4180,5856
20230706,095300,363761710,4165,4165,4190,4165,1674
20230706,095200,356763990,4160,4165,4165,4160,90
20230706,095100,356389145,4165,4165,4165,4165,191
20230706,095000,355593630,4175,4170,4175,4170,101
20230706,094900,355172205,4170,4170,4170,4170,0
20230706,094800,355172205,4170,4155,4170,4155,1997
20230706,094700,346872335,4155,4150,4155,4150,926
20230706,094600,343025305,4145,4145,4145,4145,600
20230706,094500,340538305,4150,4150,4150,4150,20
20230706,094400,340455305,4150,4150,4150,4150,20
20230706,094300,340372305,4155,4135,4155,4135,102
20230706,094200,339949555,4155,4140,4155,4140,1605
20230706,094100,333301195,4135,4135,4135,4135,0
20230706,094000,333301195,4135,4135,4135,4135,179
20230706,093900,332561030,4135,4150,4150,4135,5800
20230706,093800,308558205,4145,4145,4145,4145,12
20230706,093700,308508465,4145,4145,4145,4145,56
20230706,093600,308276345,4145,4155,4155,4145,289
20230706,093500,307076790,4160,4160,4160,4160,31
20230706,093400,306947830,4160,4160,4160,4160,102
20230706,093300,306523510,4165,4165,4165,4165,156
20230706,093200,305873770,4160,4160,4160,4160,286
20230706,093100,304684010,4160,4140,4160,4135,3992
20230706,093000,288132410,4135,4135,4135,4135,0
20230706,092900,288132410,4135,4140,4145,4135,476
20230706,092800,286162590,4140,4140,4140,4140,1653
20230706,092700,279319170,4140,4145,4145,4140,146
20230706,092600,278714450,4145,4145,4145,4145,0
20230706,092500,278714450,4145,4145,4145,4145,79
20230706,092400,278386995,4145,4145,4145,4145,2
20230706,092300,278378705,4150,4155,4155,4150,738
20230706,092200,275315005,4155,4150,4155,4150,2118
20230706,092100,266523305,4150,4150,4150,4150,300
20230706,092000,265278305,4150,4140,4150,4140,41
20230706,091900,265108165,4150,4150,4150,4150,250
20230706,091800,264070665,4140,4150,4150,4140,3464
20230706,091700,249716115,4150,4160,4160,4150,2131
20230706,091600,240862760,4155,4160,4160,4155,375
20230706,091500,239304625,4165,4180,4180,4165,1698
20230706,091400,232226990,4190,4190,4195,4185,1424
20230706,091300,226261905,4190,4200,4210,4190,4344
20230706,091200,208013555,4200,4195,4200,4190,434
20230706,091100,206193055,4195,4190,4195,4185,6492
20230706,091000,178986980,4190,4175,4190,4175,1093
20230706,090900,174423645,4175,4175,4175,4175,222
20230706,090800,173496795,4175,4165,4175,4155,1695
20230706,090700,166443785,4175,4180,4180,4170,1836
20230706,090600,158776005,4170,4170,4170,4150,1605
20230706,090500,152087155,4150,4125,4150,4120,3135
20230706,090400,139127610,4140,4145,4145,4120,5767
20230706,090300,115343515,4140,4140,4160,4140,4033
20230706,090200,98601210,4140,4175,4175,4140,2303
20230706,090100,89034585,4180,4180,4180,4180,794
20230706,090000,85715665,4180,4265,4265,4180,20224