KissMeData/033320/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190900,1837252880,5130,5130,5130,5130,3985
20230706,190800,1837252880,5130,5130,5130,5130,0
20230706,190700,1837252880,5130,5130,5130,5130,0
20230706,190600,1837252880,5130,5130,5130,5130,0
20230706,190500,1837252880,5130,5130,5130,5130,0
20230706,190400,1837252880,5130,5130,5130,5130,0
20230706,190300,1837252880,5130,5130,5130,5130,0
20230706,190200,1837252880,5130,5130,5130,5130,0
20230706,190100,1837252880,5130,5130,5130,5130,0
20230706,190000,1837252880,5130,5130,5130,5130,0
20230706,185900,1837252880,5130,5130,5130,5130,0
20230706,185800,1837252880,5130,5130,5130,5130,0
20230706,185700,1837252880,5130,5130,5130,5130,0
20230706,185600,1837252880,5130,5130,5130,5130,0
20230706,185500,1837252880,5130,5130,5130,5130,0
20230706,185400,1837252880,5130,5130,5130,5130,0
20230706,185300,1837252880,5130,5130,5130,5130,0
20230706,185200,1837252880,5130,5130,5130,5130,0
20230706,185100,1837252880,5130,5130,5130,5130,0
20230706,185000,1837252880,5130,5130,5130,5130,0
20230706,184900,1837252880,5130,5130,5130,5130,0
20230706,184800,1837252880,5130,5130,5130,5130,0
20230706,184700,1837252880,5130,5130,5130,5130,0
20230706,184600,1837252880,5130,5130,5130,5130,0
20230706,184500,1837252880,5130,5130,5130,5130,0
20230706,184400,1837252880,5130,5130,5130,5130,0
20230706,184300,1837252880,5130,5130,5130,5130,0
20230706,184200,1837252880,5130,5130,5130,5130,0
20230706,184100,1837252880,5130,5130,5130,5130,0
20230706,184000,1837252880,5130,5130,5130,5130,0
20230706,183900,1837252880,5130,5130,5130,5130,3985
20230706,183800,1837252880,5130,5130,5130,5130,0
20230706,183700,1837252880,5130,5130,5130,5130,0
20230706,183600,1837252880,5130,5130,5130,5130,0
20230706,183500,1837252880,5130,5130,5130,5130,0
20230706,183400,1837252880,5130,5130,5130,5130,0
20230706,183300,1837252880,5130,5130,5130,5130,0
20230706,183200,1837252880,5130,5130,5130,5130,0
20230706,183100,1837252880,5130,5130,5130,5130,0
20230706,183000,1837252880,5130,5130,5130,5130,0
20230706,182900,1837252880,5130,5130,5130,5130,0
20230706,182800,1837252880,5130,5130,5130,5130,0
20230706,182700,1837252880,5130,5130,5130,5130,0
20230706,182600,1837252880,5130,5130,5130,5130,0
20230706,182500,1837252880,5130,5130,5130,5130,0
20230706,182400,1837252880,5130,5130,5130,5130,0
20230706,182300,1837252880,5130,5130,5130,5130,0
20230706,182200,1837252880,5130,5130,5130,5130,0
20230706,182100,1837252880,5130,5130,5130,5130,0
20230706,182000,1837252880,5130,5130,5130,5130,0
20230706,181900,1837252880,5130,5130,5130,5130,0
20230706,181800,1837252880,5130,5130,5130,5130,0
20230706,181700,1837252880,5130,5130,5130,5130,0
20230706,181600,1837252880,5130,5130,5130,5130,0
20230706,181500,1837252880,5130,5130,5130,5130,0
20230706,181400,1837252880,5130,5130,5130,5130,0
20230706,181300,1837252880,5130,5130,5130,5130,0
20230706,181200,1837252880,5130,5130,5130,5130,0
20230706,181100,1837252880,5130,5130,5130,5130,0
20230706,181000,1837252880,5130,5130,5130,5130,0
20230706,180900,1837252880,5130,5130,5130,5130,3985
20230706,180800,1837252880,5130,5130,5130,5130,0
20230706,180700,1837252880,5130,5130,5130,5130,0
20230706,180600,1837252880,5130,5130,5130,5130,0
20230706,180500,1837252880,5130,5130,5130,5130,0
20230706,180400,1837252880,5130,5130,5130,5130,0
20230706,180300,1837252880,5130,5130,5130,5130,0
20230706,180200,1837252880,5130,5130,5130,5130,0
20230706,180100,1837252880,5130,5130,5130,5130,0
20230706,180000,1837252880,5130,5130,5130,5130,0
20230706,175900,1837252880,5130,5130,5130,5130,0
20230706,175800,1837252880,5130,5130,5130,5130,0
20230706,175700,1837252880,5130,5130,5130,5130,0
20230706,175600,1837252880,5130,5130,5130,5130,0
20230706,175500,1837252880,5130,5130,5130,5130,0
20230706,175400,1837252880,5130,5130,5130,5130,0
20230706,175300,1837252880,5130,5130,5130,5130,0
20230706,175200,1837252880,5130,5130,5130,5130,0
20230706,175100,1837252880,5130,5130,5130,5130,0
20230706,175000,1837252880,5130,5130,5130,5130,0
20230706,174900,1837252880,5130,5130,5130,5130,0
20230706,174800,1837252880,5130,5130,5130,5130,0
20230706,174700,1837252880,5130,5130,5130,5130,0
20230706,174600,1837252880,5130,5130,5130,5130,0
20230706,174500,1837252880,5130,5130,5130,5130,0
20230706,174400,1837252880,5130,5130,5130,5130,0
20230706,174300,1837252880,5130,5130,5130,5130,0
20230706,174200,1837252880,5130,5130,5130,5130,0
20230706,174100,1837252880,5130,5130,5130,5130,0
20230706,174000,1837252880,5130,5130,5130,5130,0
20230706,173900,1837252880,5130,5130,5130,5130,3985
20230706,173800,1837252880,5130,5130,5130,5130,0
20230706,173700,1837252880,5130,5130,5130,5130,0
20230706,173600,1837252880,5130,5130,5130,5130,0
20230706,173500,1837252880,5130,5130,5130,5130,0
20230706,173400,1837252880,5130,5130,5130,5130,0
20230706,173300,1837252880,5130,5130,5130,5130,0
20230706,173200,1837252880,5130,5130,5130,5130,0
20230706,173100,1837252880,5130,5130,5130,5130,0
20230706,173000,1837252880,5130,5130,5130,5130,0
20230706,172900,1837252880,5130,5130,5130,5130,0
20230706,172800,1837252880,5130,5130,5130,5130,0
20230706,172700,1837252880,5130,5130,5130,5130,0
20230706,172600,1837252880,5130,5130,5130,5130,0
20230706,172500,1837252880,5130,5130,5130,5130,0
20230706,172400,1837252880,5130,5130,5130,5130,0
20230706,172300,1837252880,5130,5130,5130,5130,0
20230706,172200,1837252880,5130,5130,5130,5130,0
20230706,172100,1837252880,5130,5130,5130,5130,0
20230706,172000,1837252880,5130,5130,5130,5130,0
20230706,171900,1837252880,5130,5130,5130,5130,0
20230706,171800,1837252880,5130,5130,5130,5130,0
20230706,171700,1837252880,5130,5130,5130,5130,0
20230706,171600,1837252880,5130,5130,5130,5130,0
20230706,171500,1837252880,5130,5130,5130,5130,0
20230706,171400,1837252880,5130,5130,5130,5130,0
20230706,171300,1837252880,5130,5130,5130,5130,0
20230706,171200,1837252880,5130,5130,5130,5130,0
20230706,171100,1837252880,5130,5130,5130,5130,0
20230706,171000,1837252880,5130,5130,5130,5130,0
20230706,170900,1837252880,5130,5130,5130,5130,3985
20230706,170800,1837252880,5130,5130,5130,5130,0
20230706,170700,1837252880,5130,5130,5130,5130,0
20230706,170600,1837252880,5130,5130,5130,5130,0
20230706,170500,1837252880,5130,5130,5130,5130,0
20230706,170400,1837252880,5130,5130,5130,5130,0
20230706,170300,1837252880,5130,5130,5130,5130,0
20230706,170200,1837252880,5130,5130,5130,5130,0
20230706,170100,1837252880,5130,5130,5130,5130,0
20230706,170000,1837252880,5130,5130,5130,5130,0
20230706,165900,1837252880,5130,5130,5130,5130,0
20230706,165800,1837252880,5130,5130,5130,5130,0
20230706,165700,1837252880,5130,5130,5130,5130,0
20230706,165600,1837252880,5130,5130,5130,5130,0
20230706,165500,1837252880,5130,5130,5130,5130,0
20230706,165400,1837252880,5130,5130,5130,5130,0
20230706,165300,1837252880,5130,5130,5130,5130,0
20230706,165200,1837252880,5130,5130,5130,5130,0
20230706,165100,1837252880,5130,5130,5130,5130,0
20230706,165000,1837252880,5130,5130,5130,5130,0
20230706,164900,1837252880,5130,5130,5130,5130,0
20230706,164800,1837252880,5130,5130,5130,5130,0
20230706,164700,1837252880,5130,5130,5130,5130,0
20230706,164600,1837252880,5130,5130,5130,5130,0
20230706,164500,1837252880,5130,5130,5130,5130,0
20230706,164400,1837252880,5130,5130,5130,5130,0
20230706,164300,1837252880,5130,5130,5130,5130,0
20230706,164200,1837252880,5130,5130,5130,5130,0
20230706,164100,1837252880,5130,5130,5130,5130,0
20230706,164000,1837252880,5130,5130,5130,5130,0
20230706,163900,1837252880,5130,5130,5130,5130,3985
20230706,163800,1837252880,5130,5130,5130,5130,0
20230706,163700,1837252880,5130,5130,5130,5130,0
20230706,163600,1837252880,5130,5130,5130,5130,0
20230706,163500,1837252880,5130,5130,5130,5130,0
20230706,163400,1837252880,5130,5130,5130,5130,0
20230706,163300,1837252880,5130,5130,5130,5130,0
20230706,163200,1837252880,5130,5130,5130,5130,0
20230706,163100,1837252880,5130,5130,5130,5130,0
20230706,163000,1837252880,5130,5130,5130,5130,0
20230706,162900,1837252880,5130,5130,5130,5130,0
20230706,162800,1837252880,5130,5130,5130,5130,0
20230706,162700,1837252880,5130,5130,5130,5130,0
20230706,162600,1837252880,5130,5130,5130,5130,0
20230706,162500,1837252880,5130,5130,5130,5130,0
20230706,162400,1837252880,5130,5130,5130,5130,0
20230706,162300,1837252880,5130,5130,5130,5130,0
20230706,162200,1837252880,5130,5130,5130,5130,0
20230706,162100,1837252880,5130,5130,5130,5130,0
20230706,162000,1837252880,5130,5130,5130,5130,0
20230706,161900,1837252880,5130,5130,5130,5130,0
20230706,161800,1837252880,5130,5130,5130,5130,0
20230706,161700,1837252880,5130,5130,5130,5130,0
20230706,161600,1837252880,5130,5130,5130,5130,0
20230706,161500,1837252880,5130,5130,5130,5130,0
20230706,161400,1837252880,5130,5130,5130,5130,0
20230706,161300,1837252880,5130,5130,5130,5130,0
20230706,161200,1837252880,5130,5130,5130,5130,0
20230706,161100,1837252880,5130,5130,5130,5130,0
20230706,161000,1837252880,5130,5130,5130,5130,0
20230706,160900,1837252880,5130,5130,5130,5130,3985
20230706,160800,1837252880,5130,5130,5130,5130,0
20230706,160700,1837252880,5130,5130,5130,5130,0
20230706,160600,1837252880,5130,5130,5130,5130,0
20230706,160500,1837252880,5130,5130,5130,5130,0
20230706,160400,1837252880,5130,5130,5130,5130,0
20230706,160300,1837252880,5130,5130,5130,5130,0
20230706,160200,1837252880,5130,5130,5130,5130,0
20230706,160100,1837252880,5130,5130,5130,5130,0
20230706,160000,1837252880,5130,5130,5130,5130,0
20230706,155900,1837252880,5130,5130,5130,5130,0
20230706,155800,1837252880,5130,5130,5130,5130,0
20230706,155700,1837252880,5130,5130,5130,5130,0
20230706,155600,1837252880,5130,5130,5130,5130,0
20230706,155500,1837252880,5130,5130,5130,5130,0
20230706,155400,1837252880,5130,5130,5130,5130,0
20230706,155300,1837252880,5130,5130,5130,5130,0
20230706,155200,1837252880,5130,5130,5130,5130,0
20230706,155100,1837252880,5130,5130,5130,5130,0
20230706,155000,1837252880,5130,5130,5130,5130,0
20230706,154900,1837252880,5130,5130,5130,5130,0
20230706,154800,1837252880,5130,5130,5130,5130,0
20230706,154700,1837252880,5130,5130,5130,5130,0
20230706,154600,1837252880,5130,5130,5130,5130,0
20230706,154500,1837252880,5130,5130,5130,5130,0
20230706,154400,1837252880,5130,5130,5130,5130,0
20230706,154300,1837252880,5130,5130,5130,5130,0
20230706,154200,1837252880,5130,5130,5130,5130,0
20230706,154100,1837252880,5130,5130,5130,5130,0
20230706,154000,1837252880,5130,5130,5130,5130,0
20230706,153900,1837252880,5130,5130,5130,5130,3985
20230706,153800,1837252880,5130,5130,5130,5130,0
20230706,153700,1837252880,5130,5130,5130,5130,0
20230706,153600,1837252880,5130,5130,5130,5130,0
20230706,153500,1837252880,5130,5130,5130,5130,0
20230706,153400,1837252880,5130,5130,5130,5130,0
20230706,153300,1837252880,5130,5130,5130,5130,0
20230706,153200,1837252880,5130,5130,5130,5130,0
20230706,153100,1837252880,5130,5130,5130,5130,0
20230706,153000,1837252880,5130,5130,5130,5130,3985
20230706,152900,1816809830,5150,5150,5150,5150,0
20230706,152800,1816809830,5150,5150,5150,5150,0
20230706,152700,1816809830,5150,5150,5150,5150,0
20230706,152600,1816809830,5150,5150,5150,5150,0
20230706,152500,1816809830,5150,5150,5150,5150,0
20230706,152400,1816809830,5150,5150,5150,5150,0
20230706,152300,1816809830,5150,5150,5150,5150,0
20230706,152200,1816809830,5150,5150,5150,5150,0
20230706,152100,1816809830,5150,5150,5150,5150,0
20230706,152000,1816809830,5150,5150,5150,5150,0
20230706,151900,1816809830,5150,5150,5170,5150,1216
20230706,151800,1810547410,5170,5160,5170,5160,619
20230706,151700,1807351770,5160,5160,5160,5160,2
20230706,151600,1807341450,5150,5140,5150,5140,1789
20230706,151500,1798128110,5140,5140,5140,5140,215
20230706,151400,1797023010,5140,5140,5140,5140,0
20230706,151300,1797023010,5140,5130,5140,5130,1080
20230706,151200,1791482580,5130,5140,5140,5130,212
20230706,151100,1790393020,5140,5140,5150,5140,201
20230706,151000,1789359870,5140,5130,5140,5130,1254
20230706,150900,1782916100,5130,5130,5140,5130,784
20230706,150800,1778894170,5130,5130,5130,5130,21
20230706,150700,1778786440,5110,5110,5110,5110,587
20230706,150600,1775786870,5110,5110,5110,5110,516
20230706,150500,1773150110,5110,5110,5110,5110,660
20230706,150400,1769777510,5110,5120,5130,5110,4816
20230706,150300,1745134800,5120,5120,5120,5120,1222
20230706,150200,1738878160,5140,5120,5140,5120,766
20230706,150100,1734942820,5130,5130,5130,5130,4
20230706,150000,1734922300,5140,5140,5140,5140,1
20230706,145900,1734917160,5100,5130,5130,5100,2161
20230706,145800,1723858910,5140,5140,5140,5140,0
20230706,145700,1723858910,5140,5130,5140,5130,60
20230706,145600,1723551090,5140,5150,5150,5140,3
20230706,145500,1723535660,5120,5120,5120,5120,1
20230706,145400,1723530540,5140,5140,5140,5140,1098
20230706,145300,1717886820,5150,5140,5150,5140,2174
20230706,145200,1706707450,5140,5140,5140,5140,0
20230706,145100,1706707450,5140,5120,5140,5120,820
20230706,145000,1702493050,5140,5140,5140,5140,0
20230706,144900,1702493050,5140,5140,5140,5140,140
20230706,144800,1701773450,5150,5130,5150,5130,651
20230706,144700,1698425490,5130,5130,5130,5130,3478
20230706,144600,1680583350,5130,5140,5140,5130,720
20230706,144500,1676888750,5130,5130,5140,5130,931
20230706,144400,1672108060,5130,5120,5130,5120,546
20230706,144300,1669307860,5120,5120,5120,5120,743
20230706,144200,1665503700,5120,5120,5120,5120,1
20230706,144100,1665498580,5110,5110,5110,5110,0
20230706,144000,1665498580,5110,5110,5110,5110,225
20230706,143900,1664348830,5120,5120,5120,5120,0
20230706,143800,1664348830,5120,5120,5120,5120,0
20230706,143700,1664348830,5120,5120,5120,5120,0
20230706,143600,1664348830,5120,5120,5120,5120,200
20230706,143500,1663324830,5100,5120,5120,5100,848
20230706,143400,1658998910,5120,5120,5120,5120,161
20230706,143300,1658174590,5110,5110,5110,5110,150
20230706,143200,1657408090,5100,5110,5110,5100,1674
20230706,143100,1648870680,5100,5100,5100,5100,0
20230706,143000,1648870680,5100,5100,5100,5100,491
20230706,142900,1646366580,5120,5110,5120,5100,424
20230706,142800,1644203730,5100,5100,5100,5100,0
20230706,142700,1644203730,5100,5100,5100,5100,0
20230706,142600,1644203730,5100,5110,5110,5100,527
20230706,142500,1641515580,5110,5110,5110,5110,4
20230706,142400,1641495140,5100,5100,5100,5100,5
20230706,142300,1641469640,5110,5110,5110,5110,10
20230706,142200,1641418540,5100,5100,5100,5100,0
20230706,142100,1641418540,5100,5120,5120,5100,101
20230706,142000,1640901440,5100,5110,5110,5100,1539
20230706,141900,1633047740,5120,5120,5120,5120,0
20230706,141800,1633047740,5120,5120,5120,5120,220
20230706,141700,1631921340,5120,5120,5120,5120,50
20230706,141600,1631665340,5120,5130,5130,5120,74
20230706,141500,1631285820,5110,5130,5130,5100,6
20230706,141400,1631255180,5130,5140,5140,5130,90
20230706,141300,1630793080,5140,5110,5140,5100,731
20230706,141200,1627057680,5110,5110,5110,5110,0
20230706,141100,1627057680,5110,5120,5120,5110,46
20230706,141000,1626822220,5120,5120,5120,5120,39
20230706,140900,1626622540,5100,5120,5120,5100,20
20230706,140800,1626520160,5100,5100,5100,5100,723
20230706,140700,1622832860,5100,5100,5100,5100,5
20230706,140600,1622807360,5110,5110,5110,5110,265
20230706,140500,1621453210,5110,5120,5120,5110,561
20230706,140400,1618580940,5120,5120,5120,5120,400
20230706,140300,1616532940,5120,5130,5130,5120,92
20230706,140200,1616061100,5130,5130,5130,5130,500
20230706,140100,1613496100,5130,5120,5130,5120,838
20230706,140000,1609197360,5130,5110,5130,5110,501
20230706,135900,1606627250,5130,5100,5130,5100,2325
20230706,135800,1594764960,5100,5120,5120,5100,1236
20230706,135700,1588447650,5120,5120,5120,5120,418
20230706,135600,1586307490,5110,5110,5110,5110,1719
20230706,135500,1577523400,5100,5100,5100,5100,36
20230706,135400,1577339800,5100,5100,5100,5100,60
20230706,135300,1577033800,5080,5080,5080,5080,0
20230706,135200,1577033800,5080,5080,5080,5080,100
20230706,135100,1576525800,5080,5080,5080,5080,58
20230706,135000,1576231160,5080,5110,5110,5080,145
20230706,134900,1575493810,5080,5100,5110,5080,707
20230706,134800,1571899200,5070,5070,5070,5070,0
20230706,134700,1571899200,5070,5080,5080,5070,800
20230706,134600,1567838150,5070,5090,5090,5070,3049
20230706,134500,1552366130,5100,5100,5100,5100,200
20230706,134400,1551346130,5100,5100,5100,5100,105
20230706,134300,1550810630,5100,5100,5100,5100,114
20230706,134200,1550229230,5100,5100,5100,5100,4
20230706,134100,1550208830,5090,5090,5090,5080,422
20230706,134000,1548063360,5100,5090,5100,5090,360
20230706,133900,1546230360,5100,5100,5100,5100,5
20230706,133800,1546204860,5100,5090,5110,5090,1419
20230706,133700,1538981550,5080,5090,5090,5070,711
20230706,133600,1535369860,5090,5080,5090,5080,877
20230706,133500,1530914200,5080,5080,5090,5080,749
20230706,133400,1527108790,5080,5090,5090,5080,413
20230706,133300,1525009420,5090,5110,5110,5090,3343
20230706,133200,1507976770,5100,5100,5100,5100,0
20230706,133100,1507976770,5100,5100,5100,5100,960
20230706,133000,1503080770,5110,5110,5110,5110,246
20230706,132900,1501823710,5110,5110,5110,5110,510
20230706,132800,1499217610,5110,5110,5110,5110,46
20230706,132700,1498982550,5110,5120,5120,5100,5943
20230706,132600,1468668940,5110,5110,5110,5110,70
20230706,132500,1468311240,5110,5110,5110,5110,30
20230706,132400,1468157940,5100,5110,5110,5100,180
20230706,132300,1467239590,5100,5110,5110,5100,1000
20230706,132200,1462134890,5130,5100,5130,5100,1402
20230706,132100,1454974160,5110,5110,5120,5110,2638
20230706,132000,1441492980,5110,5110,5110,5110,1
20230706,131900,1441487870,5110,5120,5120,5110,105
20230706,131800,1440951270,5110,5110,5110,5110,75
20230706,131700,1440568020,5110,5120,5120,5110,1425
20230706,131600,1433286170,5120,5120,5120,5120,5
20230706,131500,1433260570,5110,5120,5130,5110,1976
20230706,131400,1423150810,5120,5120,5120,5120,13
20230706,131300,1423084250,5120,5120,5120,5120,121
20230706,131200,1422464730,5130,5120,5130,5120,17
20230706,131100,1422377590,5120,5120,5120,5120,50
20230706,131000,1422121590,5120,5120,5120,5120,1115
20230706,130900,1416412790,5130,5120,5130,5120,265
20230706,130800,1415054040,5120,5120,5120,5120,293
20230706,130700,1413553880,5120,5120,5120,5120,5
20230706,130600,1413528280,5120,5120,5120,5120,174
20230706,130500,1412637400,5120,5130,5130,5120,1124
20230706,130400,1406882280,5120,5130,5130,5120,921
20230706,130300,1402164560,5130,5130,5130,5130,7
20230706,130200,1402128650,5130,5130,5130,5130,295
20230706,130100,1400615300,5140,5130,5140,5130,164
20230706,130000,1399772980,5130,5130,5130,5130,1107
20230706,125900,1394094070,5130,5130,5130,5130,0
20230706,125800,1394094070,5130,5130,5130,5130,696
20230706,125700,1390523590,5140,5140,5140,5140,21
20230706,125600,1390415650,5140,5130,5140,5130,34
20230706,125500,1390240940,5140,5140,5140,5140,10
20230706,125400,1390189540,5140,5130,5140,5130,258
20230706,125300,1388865970,5140,5140,5140,5140,2
20230706,125200,1388855690,5140,5140,5140,5140,150
20230706,125100,1388084690,5140,5130,5140,5130,21
20230706,125000,1387976950,5140,5150,5150,5140,201
20230706,124900,1386943800,5150,5130,5150,5130,1236
20230706,124800,1380602780,5130,5130,5130,5130,191
20230706,124700,1379622950,5140,5140,5140,5140,389
20230706,124600,1377623490,5150,5150,5150,5150,41
20230706,124500,1377412340,5140,5140,5140,5140,0
20230706,124400,1377412340,5140,5140,5140,5140,19
20230706,124300,1377314680,5130,5140,5140,5130,434
20230706,124200,1375084160,5140,5130,5140,5130,294
20230706,124100,1373574000,5140,5140,5140,5140,50
20230706,124000,1373317000,5130,5130,5130,5130,0
20230706,123900,1373317000,5130,5140,5140,5130,276
20230706,123800,1371901060,5150,5150,5150,5150,1
20230706,123700,1371895910,5140,5130,5140,5130,22
20230706,123600,1371782860,5130,5140,5140,5130,21
20230706,123500,1371674930,5140,5140,5140,5140,10
20230706,123400,1371623530,5140,5140,5140,5140,1
20230706,123300,1371618390,5130,5130,5130,5130,271
20230706,123200,1370228160,5130,5130,5130,5120,284
20230706,123100,1368771340,5130,5130,5130,5130,31
20230706,123000,1368612310,5120,5140,5140,5120,601
20230706,122900,1365535070,5120,5160,5160,5110,16125
20230706,122800,1282943320,5140,5140,5140,5130,43
20230706,122700,1282722310,5140,5140,5140,5140,131
20230706,122600,1282048970,5130,5140,5140,5130,3726
20230706,122500,1262912870,5140,5150,5150,5140,244
20230706,122400,1261656820,5160,5150,5160,5150,206
20230706,122300,1260594870,5130,5130,5130,5130,0
20230706,122200,1260594870,5130,5160,5170,5130,6798
20230706,122100,1225612640,5170,5160,5170,5160,90
20230706,122000,1225148040,5160,5160,5160,5150,4064
20230706,121900,1204195670,5160,5160,5160,5160,1796
20230706,121800,1194928310,5160,5170,5170,5160,158
20230706,121700,1194112450,5170,5170,5170,5170,40
20230706,121600,1193905650,5170,5170,5170,5170,210
20230706,121500,1192819950,5160,5170,5170,5160,267
20230706,121400,1191439730,5170,5170,5170,5170,1503
20230706,121300,1183669220,5180,5190,5190,5180,1994
20230706,121200,1173338300,5190,5190,5190,5190,15
20230706,121100,1173260450,5190,5190,5190,5190,0
20230706,121000,1173260450,5190,5190,5190,5190,128
20230706,120900,1172596130,5190,5190,5190,5190,1
20230706,120800,1172590940,5180,5190,5190,5180,251
20230706,120700,1171290750,5190,5190,5190,5190,1
20230706,120600,1171285560,5180,5180,5180,5180,10
20230706,120500,1171233760,5190,5190,5190,5190,128
20230706,120400,1170569440,5180,5180,5180,5180,0
20230706,120300,1170569440,5180,5190,5190,5180,4
20230706,120200,1170548690,5190,5190,5190,5190,10
20230706,120100,1170496790,5190,5180,5190,5180,125
20230706,120000,1169849240,5180,5180,5180,5180,383
20230706,115900,1167865300,5180,5190,5190,5180,198
20230706,115800,1166839650,5180,5180,5180,5180,391
20230706,115700,1164814270,5170,5170,5170,5170,2
20230706,115600,1164803930,5180,5180,5180,5180,797
20230706,115500,1160675470,5170,5170,5170,5170,26
20230706,115400,1160541050,5180,5170,5180,5170,41
20230706,115300,1160329070,5170,5170,5170,5170,10
20230706,115200,1160277370,5170,5170,5170,5170,20
20230706,115100,1160173970,5170,5170,5170,5160,227
20230706,115000,1159000890,5170,5170,5170,5160,79
20230706,114900,1158592960,5170,5170,5170,5160,1711
20230706,114800,1149762090,5170,5160,5170,5160,1184
20230706,114700,1143645240,5160,5170,5170,5160,108
20230706,114600,1143087880,5170,5170,5170,5160,163
20230706,114500,1142246670,5170,5170,5170,5170,132
20230706,114400,1141564230,5180,5170,5180,5170,621
20230706,114300,1138347860,5170,5170,5180,5160,295
20230706,114200,1136821240,5170,5180,5180,5170,3441
20230706,114100,1119020160,5180,5180,5180,5180,60
20230706,114000,1118709360,5180,5180,5180,5180,58
20230706,113900,1118408920,5180,5180,5180,5180,0
20230706,113800,1118408920,5180,5180,5180,5180,0
20230706,113700,1118408920,5180,5180,5180,5180,10
20230706,113600,1118357120,5180,5180,5180,5180,0
20230706,113500,1118357120,5180,5180,5180,5180,200
20230706,113400,1117321120,5180,5180,5180,5180,10
20230706,113300,1117269320,5170,5190,5200,5170,636
20230706,113200,1113977330,5170,5170,5170,5170,35
20230706,113100,1113796380,5190,5180,5190,5170,615
20230706,113000,1110610500,5180,5180,5180,5180,0
20230706,112900,1110610500,5180,5170,5180,5170,31
20230706,112800,1110450020,5180,5180,5180,5180,2
20230706,112700,1110439660,5180,5170,5180,5170,256
20230706,112600,1109115940,5170,5170,5170,5160,1090
20230706,112500,1103491230,5160,5170,5170,5160,220
20230706,112400,1102355610,5170,5160,5170,5160,137
20230706,112300,1101647380,5170,5170,5170,5170,153
20230706,112200,1100856370,5170,5160,5170,5160,858
20230706,112100,1096429010,5160,5170,5170,5160,406
20230706,112000,1094330600,5170,5180,5180,5170,3244
20230706,111900,1077557740,5200,5200,5200,5200,0
20230706,111800,1077557740,5200,5200,5200,5200,0
20230706,111700,1077557740,5200,5180,5200,5180,28
20230706,111600,1077412680,5180,5180,5180,5180,55
20230706,111500,1077127780,5180,5180,5180,5180,116
20230706,111400,1076526900,5180,5180,5180,5180,2
20230706,111300,1076516540,5200,5180,5200,5170,6
20230706,111200,1076485460,5180,5200,5200,5180,156
20230706,111100,1075677300,5180,5180,5180,5180,50
20230706,111000,1075418300,5180,5180,5180,5180,121
20230706,110900,1074791520,5170,5180,5180,5170,78
20230706,110800,1074387760,5170,5180,5180,5170,252
20230706,110700,1073084080,5180,5180,5180,5180,12
20230706,110600,1073021920,5180,5200,5200,5180,86
20230706,110500,1072576420,5170,5180,5180,5170,201
20230706,110400,1071535250,5180,5180,5180,5180,200
20230706,110300,1070499250,5180,5180,5180,5180,54
20230706,110200,1070219530,5170,5180,5180,5170,715
20230706,110100,1066518830,5180,5190,5190,5180,302
20230706,110000,1064953970,5200,5200,5200,5200,5
20230706,105900,1064927970,5200,5190,5200,5180,108
20230706,105800,1064367940,5190,5180,5190,5180,452
20230706,105700,1062025560,5190,5190,5190,5190,103
20230706,105600,1061490990,5180,5180,5180,5180,60
20230706,105500,1061180190,5180,5170,5180,5170,82
20230706,105400,1060755440,5180,5180,5180,5180,683
20230706,105300,1057217500,5180,5180,5180,5180,131
20230706,105200,1056538920,5180,5180,5180,5180,90
20230706,105100,1056072720,5180,5180,5180,5180,52
20230706,105000,1055803360,5170,5170,5170,5170,92
20230706,104900,1055327720,5180,5180,5190,5180,31
20230706,104800,1055167040,5180,5170,5180,5170,72
20230706,104700,1054794410,5160,5170,5170,5160,240
20230706,104600,1053554620,5170,5170,5170,5170,107
20230706,104500,1053001430,5170,5180,5180,5170,2570
20230706,104400,1039708840,5180,5190,5200,5180,11
20230706,104300,1039651760,5180,5190,5190,5180,674
20230706,104200,1036159700,5190,5180,5190,5180,518
20230706,104100,1033476280,5180,5180,5180,5180,0
20230706,104000,1033476280,5180,5180,5180,5180,622
20230706,103900,1030254320,5180,5180,5180,5180,782
20230706,103800,1026203560,5180,5190,5190,5180,367
20230706,103700,1024299470,5190,5180,5190,5180,87
20230706,103600,1023847980,5180,5190,5190,5160,684
20230706,103500,1020312360,5160,5180,5190,5150,8870
20230706,103400,974511490,5200,5200,5200,5170,19013
20230706,103300,875994170,5200,5200,5200,5200,352
20230706,103200,874163770,5200,5210,5210,5200,1180
20230706,103100,868017770,5210,5210,5210,5210,492
20230706,103000,865454450,5210,5210,5210,5210,636
20230706,102900,862140890,5220,5220,5220,5220,1
20230706,102800,862135670,5220,5200,5220,5200,301
20230706,102700,860570450,5220,5200,5220,5190,67
20230706,102600,860221300,5190,5190,5190,5190,0
20230706,102500,860221300,5190,5210,5210,5190,5593
20230706,102400,831156270,5220,5210,5220,5210,41
20230706,102300,830942650,5210,5210,5210,5210,277
20230706,102200,829499480,5210,5210,5210,5210,187
20230706,102100,828525210,5220,5220,5220,5210,119
20230706,102000,827905180,5210,5230,5230,5210,2900
20230706,101900,812765270,5230,5230,5230,5230,1
20230706,101800,812760040,5230,5220,5230,5220,909
20230706,101700,808008910,5200,5210,5210,5200,107
20230706,101600,807451450,5210,5220,5220,5210,248
20230706,101500,806158400,5220,5210,5220,5210,7
20230706,101400,806121910,5200,5220,5220,5200,2859
20230706,101300,791251580,5250,5220,5250,5220,254
20230706,101200,789922750,5230,5230,5230,5230,0
20230706,101100,789922750,5230,5220,5230,5200,3140
20230706,101000,773574500,5220,5220,5220,5220,50
20230706,100900,773313500,5220,5220,5220,5210,465
20230706,100800,770888400,5210,5220,5220,5210,416
20230706,100700,768720530,5210,5210,5210,5210,0
20230706,100600,768720530,5210,5220,5220,5210,959
20230706,100500,763723640,5220,5220,5220,5220,53
20230706,100400,763446980,5220,5220,5220,5220,1
20230706,100300,763441760,5220,5230,5230,5220,1201
20230706,100200,757172510,5230,5230,5230,5220,39
20230706,100100,756968710,5220,5220,5220,5220,15
20230706,100000,756890410,5220,5230,5230,5220,507
20230706,095900,754243800,5230,5230,5230,5230,290
20230706,095800,752727100,5230,5230,5230,5230,336
20230706,095700,750969820,5230,5230,5230,5230,30
20230706,095600,750812920,5230,5230,5230,5230,94
20230706,095500,750321300,5230,5230,5240,5230,487
20230706,095400,747770340,5230,5240,5240,5230,1054
20230706,095300,742257910,5240,5230,5240,5230,330
20230706,095200,740531990,5240,5230,5250,5230,44
20230706,095100,740301060,5230,5240,5240,5230,233
20230706,095000,739081180,5240,5240,5240,5240,0
20230706,094900,739081180,5240,5240,5240,5240,4
20230706,094800,739060220,5260,5240,5260,5240,231
20230706,094700,737849760,5260,5260,5260,5230,294
20230706,094600,736309230,5250,5230,5250,5220,301
20230706,094500,734736000,5230,5220,5230,5220,24
20230706,094400,734610690,5230,5230,5230,5220,211
20230706,094300,733508600,5240,5230,5240,5230,546
20230706,094200,730652990,5230,5230,5230,5230,788
20230706,094100,726531750,5230,5240,5240,5230,139
20230706,094000,725803450,5240,5250,5250,5240,3856
20230706,093900,705597660,5250,5250,5250,5240,722
20230706,093800,701810590,5260,5260,5260,5250,421
20230706,093700,699600130,5260,5260,5270,5250,613
20230706,093600,696376070,5250,5270,5270,5250,1775
20230706,093500,687056270,5270,5260,5270,5250,865
20230706,093400,682510990,5250,5250,5270,5250,325
20230706,093300,680804700,5240,5240,5240,5240,500
20230706,093200,678184700,5250,5250,5250,5250,214
20230706,093100,677061200,5250,5250,5250,5240,134
20230706,093000,676358030,5250,5250,5250,5250,198
20230706,092900,675318530,5250,5250,5250,5250,0
20230706,092800,675318530,5250,5250,5250,5250,981
20230706,092700,670168280,5250,5250,5260,5240,513
20230706,092600,667475450,5260,5280,5280,5260,1087
20230706,092500,661736890,5280,5300,5310,5270,22702
20230706,092400,541794450,5310,5310,5310,5300,1980
20230706,092300,531299190,5310,5290,5310,5290,1236
20230706,092200,524750480,5290,5280,5300,5250,2434
20230706,092100,511904000,5260,5260,5280,5260,796
20230706,092000,507710870,5260,5240,5260,5240,214
20230706,091900,506589480,5240,5220,5240,5210,1001
20230706,091800,501370100,5240,5240,5240,5220,127
20230706,091700,500705520,5240,5210,5240,5210,1333
20230706,091600,493736450,5210,5190,5210,5180,9542
20230706,091500,444207310,5180,5200,5210,5170,13157
20230706,091400,375916880,5220,5230,5240,5210,12485
20230706,091300,310775590,5220,5260,5260,5220,2027
20230706,091200,300174840,5240,5230,5260,5230,2991
20230706,091100,284501830,5220,5260,5270,5220,11439
20230706,091000,224562220,5270,5260,5270,5260,610
20230706,090900,221352820,5260,5260,5270,5260,2145
20230706,090800,210069520,5260,5270,5300,5260,2111
20230706,090700,198958160,5270,5300,5300,5270,6320
20230706,090600,165553620,5320,5300,5320,5300,1281
20230706,090500,158764300,5300,5320,5320,5300,1021
20230706,090400,153344240,5320,5320,5320,5320,30
20230706,090300,153184640,5320,5320,5320,5310,687
20230706,090200,149535300,5320,5350,5360,5320,4979
20230706,090100,123029300,5350,5390,5390,5340,8987
20230706,090000,74866740,5420,5390,5420,5350,13800