KissMeData/041920/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191700,1524913310,5860,5860,5860,5860,2501
20230706,191600,1524913310,5860,5860,5860,5860,0
20230706,191500,1524913310,5860,5860,5860,5860,0
20230706,191400,1524913310,5860,5860,5860,5860,0
20230706,191300,1524913310,5860,5860,5860,5860,0
20230706,191200,1524913310,5860,5860,5860,5860,0
20230706,191100,1524913310,5860,5860,5860,5860,0
20230706,191000,1524913310,5860,5860,5860,5860,0
20230706,190900,1524913310,5860,5860,5860,5860,0
20230706,190800,1524913310,5860,5860,5860,5860,0
20230706,190700,1524913310,5860,5860,5860,5860,0
20230706,190600,1524913310,5860,5860,5860,5860,0
20230706,190500,1524913310,5860,5860,5860,5860,0
20230706,190400,1524913310,5860,5860,5860,5860,0
20230706,190300,1524913310,5860,5860,5860,5860,0
20230706,190200,1524913310,5860,5860,5860,5860,0
20230706,190100,1524913310,5860,5860,5860,5860,0
20230706,190000,1524913310,5860,5860,5860,5860,0
20230706,185900,1524913310,5860,5860,5860,5860,0
20230706,185800,1524913310,5860,5860,5860,5860,0
20230706,185700,1524913310,5860,5860,5860,5860,0
20230706,185600,1524913310,5860,5860,5860,5860,0
20230706,185500,1524913310,5860,5860,5860,5860,0
20230706,185400,1524913310,5860,5860,5860,5860,0
20230706,185300,1524913310,5860,5860,5860,5860,0
20230706,185200,1524913310,5860,5860,5860,5860,0
20230706,185100,1524913310,5860,5860,5860,5860,0
20230706,185000,1524913310,5860,5860,5860,5860,0
20230706,184900,1524913310,5860,5860,5860,5860,0
20230706,184800,1524913310,5860,5860,5860,5860,0
20230706,184700,1524913310,5860,5860,5860,5860,2501
20230706,184600,1524913310,5860,5860,5860,5860,0
20230706,184500,1524913310,5860,5860,5860,5860,0
20230706,184400,1524913310,5860,5860,5860,5860,0
20230706,184300,1524913310,5860,5860,5860,5860,0
20230706,184200,1524913310,5860,5860,5860,5860,0
20230706,184100,1524913310,5860,5860,5860,5860,0
20230706,184000,1524913310,5860,5860,5860,5860,0
20230706,183900,1524913310,5860,5860,5860,5860,0
20230706,183800,1524913310,5860,5860,5860,5860,0
20230706,183700,1524913310,5860,5860,5860,5860,0
20230706,183600,1524913310,5860,5860,5860,5860,0
20230706,183500,1524913310,5860,5860,5860,5860,0
20230706,183400,1524913310,5860,5860,5860,5860,0
20230706,183300,1524913310,5860,5860,5860,5860,0
20230706,183200,1524913310,5860,5860,5860,5860,0
20230706,183100,1524913310,5860,5860,5860,5860,0
20230706,183000,1524913310,5860,5860,5860,5860,0
20230706,182900,1524913310,5860,5860,5860,5860,0
20230706,182800,1524913310,5860,5860,5860,5860,0
20230706,182700,1524913310,5860,5860,5860,5860,0
20230706,182600,1524913310,5860,5860,5860,5860,0
20230706,182500,1524913310,5860,5860,5860,5860,0
20230706,182400,1524913310,5860,5860,5860,5860,0
20230706,182300,1524913310,5860,5860,5860,5860,0
20230706,182200,1524913310,5860,5860,5860,5860,0
20230706,182100,1524913310,5860,5860,5860,5860,0
20230706,182000,1524913310,5860,5860,5860,5860,0
20230706,181900,1524913310,5860,5860,5860,5860,0
20230706,181800,1524913310,5860,5860,5860,5860,0
20230706,181700,1524913310,5860,5860,5860,5860,2501
20230706,181600,1524913310,5860,5860,5860,5860,0
20230706,181500,1524913310,5860,5860,5860,5860,0
20230706,181400,1524913310,5860,5860,5860,5860,0
20230706,181300,1524913310,5860,5860,5860,5860,0
20230706,181200,1524913310,5860,5860,5860,5860,0
20230706,181100,1524913310,5860,5860,5860,5860,0
20230706,181000,1524913310,5860,5860,5860,5860,0
20230706,180900,1524913310,5860,5860,5860,5860,0
20230706,180800,1524913310,5860,5860,5860,5860,0
20230706,180700,1524913310,5860,5860,5860,5860,0
20230706,180600,1524913310,5860,5860,5860,5860,0
20230706,180500,1524913310,5860,5860,5860,5860,0
20230706,180400,1524913310,5860,5860,5860,5860,0
20230706,180300,1524913310,5860,5860,5860,5860,0
20230706,180200,1524913310,5860,5860,5860,5860,0
20230706,180100,1524913310,5860,5860,5860,5860,0
20230706,180000,1524913310,5860,5860,5860,5860,0
20230706,175900,1524913310,5860,5860,5860,5860,0
20230706,175800,1524913310,5860,5860,5860,5860,0
20230706,175700,1524913310,5860,5860,5860,5860,0
20230706,175600,1524913310,5860,5860,5860,5860,0
20230706,175500,1524913310,5860,5860,5860,5860,0
20230706,175400,1524913310,5860,5860,5860,5860,0
20230706,175300,1524913310,5860,5860,5860,5860,0
20230706,175200,1524913310,5860,5860,5860,5860,0
20230706,175100,1524913310,5860,5860,5860,5860,0
20230706,175000,1524913310,5860,5860,5860,5860,0
20230706,174900,1524913310,5860,5860,5860,5860,0
20230706,174800,1524913310,5860,5860,5860,5860,0
20230706,174700,1524913310,5860,5860,5860,5860,2501
20230706,174600,1524913310,5860,5860,5860,5860,0
20230706,174500,1524913310,5860,5860,5860,5860,0
20230706,174400,1524913310,5860,5860,5860,5860,0
20230706,174300,1524913310,5860,5860,5860,5860,0
20230706,174200,1524913310,5860,5860,5860,5860,0
20230706,174100,1524913310,5860,5860,5860,5860,0
20230706,174000,1524913310,5860,5860,5860,5860,0
20230706,173900,1524913310,5860,5860,5860,5860,0
20230706,173800,1524913310,5860,5860,5860,5860,0
20230706,173700,1524913310,5860,5860,5860,5860,0
20230706,173600,1524913310,5860,5860,5860,5860,0
20230706,173500,1524913310,5860,5860,5860,5860,0
20230706,173400,1524913310,5860,5860,5860,5860,0
20230706,173300,1524913310,5860,5860,5860,5860,0
20230706,173200,1524913310,5860,5860,5860,5860,0
20230706,173100,1524913310,5860,5860,5860,5860,0
20230706,173000,1524913310,5860,5860,5860,5860,0
20230706,172900,1524913310,5860,5860,5860,5860,0
20230706,172800,1524913310,5860,5860,5860,5860,0
20230706,172700,1524913310,5860,5860,5860,5860,0
20230706,172600,1524913310,5860,5860,5860,5860,0
20230706,172500,1524913310,5860,5860,5860,5860,0
20230706,172400,1524913310,5860,5860,5860,5860,0
20230706,172300,1524913310,5860,5860,5860,5860,0
20230706,172200,1524913310,5860,5860,5860,5860,0
20230706,172100,1524913310,5860,5860,5860,5860,0
20230706,172000,1524913310,5860,5860,5860,5860,0
20230706,171900,1524913310,5860,5860,5860,5860,0
20230706,171800,1524913310,5860,5860,5860,5860,0
20230706,171700,1524913310,5860,5860,5860,5860,2501
20230706,171600,1524913310,5860,5860,5860,5860,0
20230706,171500,1524913310,5860,5860,5860,5860,0
20230706,171400,1524913310,5860,5860,5860,5860,0
20230706,171300,1524913310,5860,5860,5860,5860,0
20230706,171200,1524913310,5860,5860,5860,5860,0
20230706,171100,1524913310,5860,5860,5860,5860,0
20230706,171000,1524913310,5860,5860,5860,5860,0
20230706,170900,1524913310,5860,5860,5860,5860,0
20230706,170800,1524913310,5860,5860,5860,5860,0
20230706,170700,1524913310,5860,5860,5860,5860,0
20230706,170600,1524913310,5860,5860,5860,5860,0
20230706,170500,1524913310,5860,5860,5860,5860,0
20230706,170400,1524913310,5860,5860,5860,5860,0
20230706,170300,1524913310,5860,5860,5860,5860,0
20230706,170200,1524913310,5860,5860,5860,5860,0
20230706,170100,1524913310,5860,5860,5860,5860,0
20230706,170000,1524913310,5860,5860,5860,5860,0
20230706,165900,1524913310,5860,5860,5860,5860,0
20230706,165800,1524913310,5860,5860,5860,5860,0
20230706,165700,1524913310,5860,5860,5860,5860,0
20230706,165600,1524913310,5860,5860,5860,5860,0
20230706,165500,1524913310,5860,5860,5860,5860,0
20230706,165400,1524913310,5860,5860,5860,5860,0
20230706,165300,1524913310,5860,5860,5860,5860,0
20230706,165200,1524913310,5860,5860,5860,5860,0
20230706,165100,1524913310,5860,5860,5860,5860,0
20230706,165000,1524913310,5860,5860,5860,5860,0
20230706,164900,1524913310,5860,5860,5860,5860,0
20230706,164800,1524913310,5860,5860,5860,5860,0
20230706,164700,1524913310,5860,5860,5860,5860,2501
20230706,164600,1524913310,5860,5860,5860,5860,0
20230706,164500,1524913310,5860,5860,5860,5860,0
20230706,164400,1524913310,5860,5860,5860,5860,0
20230706,164300,1524913310,5860,5860,5860,5860,0
20230706,164200,1524913310,5860,5860,5860,5860,0
20230706,164100,1524913310,5860,5860,5860,5860,0
20230706,164000,1524913310,5860,5860,5860,5860,0
20230706,163900,1524913310,5860,5860,5860,5860,0
20230706,163800,1524913310,5860,5860,5860,5860,0
20230706,163700,1524913310,5860,5860,5860,5860,0
20230706,163600,1524913310,5860,5860,5860,5860,0
20230706,163500,1524913310,5860,5860,5860,5860,0
20230706,163400,1524913310,5860,5860,5860,5860,0
20230706,163300,1524913310,5860,5860,5860,5860,0
20230706,163200,1524913310,5860,5860,5860,5860,0
20230706,163100,1524913310,5860,5860,5860,5860,0
20230706,163000,1524913310,5860,5860,5860,5860,0
20230706,162900,1524913310,5860,5860,5860,5860,0
20230706,162800,1524913310,5860,5860,5860,5860,0
20230706,162700,1524913310,5860,5860,5860,5860,0
20230706,162600,1524913310,5860,5860,5860,5860,0
20230706,162500,1524913310,5860,5860,5860,5860,0
20230706,162400,1524913310,5860,5860,5860,5860,0
20230706,162300,1524913310,5860,5860,5860,5860,0
20230706,162200,1524913310,5860,5860,5860,5860,0
20230706,162100,1524913310,5860,5860,5860,5860,0
20230706,162000,1524913310,5860,5860,5860,5860,0
20230706,161900,1524913310,5860,5860,5860,5860,0
20230706,161800,1524913310,5860,5860,5860,5860,0
20230706,161700,1524913310,5860,5860,5860,5860,2501
20230706,161600,1524913310,5860,5860,5860,5860,0
20230706,161500,1524913310,5860,5860,5860,5860,0
20230706,161400,1524913310,5860,5860,5860,5860,0
20230706,161300,1524913310,5860,5860,5860,5860,0
20230706,161200,1524913310,5860,5860,5860,5860,0
20230706,161100,1524913310,5860,5860,5860,5860,0
20230706,161000,1524913310,5860,5860,5860,5860,0
20230706,160900,1524913310,5860,5860,5860,5860,0
20230706,160800,1524913310,5860,5860,5860,5860,0
20230706,160700,1524913310,5860,5860,5860,5860,0
20230706,160600,1524913310,5860,5860,5860,5860,0
20230706,160500,1524913310,5860,5860,5860,5860,0
20230706,160400,1524913310,5860,5860,5860,5860,0
20230706,160300,1524913310,5860,5860,5860,5860,0
20230706,160200,1524913310,5860,5860,5860,5860,0
20230706,160100,1524913310,5860,5860,5860,5860,0
20230706,160000,1524913310,5860,5860,5860,5860,0
20230706,155900,1524913310,5860,5860,5860,5860,0
20230706,155800,1524913310,5860,5860,5860,5860,0
20230706,155700,1524913310,5860,5860,5860,5860,0
20230706,155600,1524913310,5860,5860,5860,5860,0
20230706,155500,1524913310,5860,5860,5860,5860,0
20230706,155400,1524913310,5860,5860,5860,5860,0
20230706,155300,1524913310,5860,5860,5860,5860,0
20230706,155200,1524913310,5860,5860,5860,5860,0
20230706,155100,1524913310,5860,5860,5860,5860,0
20230706,155000,1524913310,5860,5860,5860,5860,0
20230706,154900,1524913310,5860,5860,5860,5860,0
20230706,154800,1524913310,5860,5860,5860,5860,0
20230706,154700,1524913310,5860,5860,5860,5860,2501
20230706,154600,1524913310,5860,5860,5860,5860,0
20230706,154500,1524913310,5860,5860,5860,5860,0
20230706,154400,1524913310,5860,5860,5860,5860,0
20230706,154300,1524913310,5860,5860,5860,5860,0
20230706,154200,1524913310,5860,5860,5860,5860,0
20230706,154100,1524913310,5860,5860,5860,5860,0
20230706,154000,1524913310,5860,5860,5860,5860,0
20230706,153900,1524913310,5860,5860,5860,5860,0
20230706,153800,1524913310,5860,5860,5860,5860,0
20230706,153700,1524913310,5860,5860,5860,5860,0
20230706,153600,1524913310,5860,5860,5860,5860,0
20230706,153500,1524913310,5860,5860,5860,5860,0
20230706,153400,1524913310,5860,5860,5860,5860,0
20230706,153300,1524913310,5860,5860,5860,5860,0
20230706,153200,1524913310,5860,5860,5860,5860,0
20230706,153100,1524913310,5860,5860,5860,5860,0
20230706,153000,1524913310,5860,5860,5860,5860,2501
20230706,152900,1510257450,5860,5860,5860,5860,0
20230706,152800,1510257450,5860,5860,5860,5860,0
20230706,152700,1510257450,5860,5860,5860,5860,0
20230706,152600,1510257450,5860,5860,5860,5860,0
20230706,152500,1510257450,5860,5860,5860,5860,0
20230706,152400,1510257450,5860,5860,5860,5860,0
20230706,152300,1510257450,5860,5860,5860,5860,0
20230706,152200,1510257450,5860,5860,5860,5860,0
20230706,152100,1510257450,5860,5860,5860,5860,0
20230706,152000,1510257450,5860,5860,5860,5860,0
20230706,151900,1510257450,5860,5880,5890,5860,731
20230706,151800,1505963580,5860,5860,5860,5860,6
20230706,151700,1505928420,5890,5870,5890,5860,208
20230706,151600,1504707290,5860,5880,5880,5860,696
20230706,151500,1500627540,5900,5900,5910,5890,1422
20230706,151400,1492249920,5910,5910,5910,5900,310
20230706,151300,1490420260,5890,5910,5910,5890,87
20230706,151200,1489906880,5890,5910,5910,5890,367
20230706,151100,1487741130,5900,5900,5900,5890,355
20230706,151000,1485646680,5890,5890,5890,5890,668
20230706,150900,1481712160,5900,5900,5900,5900,61
20230706,150800,1481352260,5910,5910,5910,5910,601
20230706,150700,1477800350,5890,5910,5910,5890,707
20230706,150600,1473623020,5900,5880,5900,5880,610
20230706,150500,1470032900,5880,5870,5880,5860,765
20230706,150400,1465539950,5870,5870,5870,5860,359
20230706,150300,1463433120,5850,5870,5870,5850,2372
20230706,150200,1449551330,5860,5860,5860,5860,89
20230706,150100,1449029790,5860,5870,5880,5860,417
20230706,150000,1446582410,5860,5890,5890,5860,1471
20230706,145900,1437956700,5880,5890,5890,5880,172
20230706,145800,1436943770,5890,5900,5900,5890,4
20230706,145700,1436920200,5900,5900,5900,5900,0
20230706,145600,1436920200,5900,5900,5900,5870,6419
20230706,145500,1399121270,5900,5920,5920,5900,226
20230706,145400,1397785830,5920,5910,5920,5910,17
20230706,145300,1397685200,5910,5910,5910,5910,30
20230706,145200,1397507900,5910,5910,5910,5910,75
20230706,145100,1397064650,5910,5910,5910,5910,291
20230706,145000,1395344840,5930,5900,5930,5890,443
20230706,144900,1392733530,5900,5910,5910,5900,115
20230706,144800,1392053980,5900,5900,5900,5900,64
20230706,144700,1391676380,5900,5900,5900,5900,373
20230706,144600,1389475680,5900,5900,5900,5900,0
20230706,144500,1389475680,5900,5900,5930,5900,176
20230706,144400,1388434180,5900,5930,5940,5900,272
20230706,144300,1386827040,5930,5930,5930,5930,11
20230706,144200,1386761810,5890,5890,5890,5890,0
20230706,144100,1386761810,5890,5900,5900,5890,5442
20230706,144000,1354699810,5900,5930,5930,5900,509
20230706,143900,1351689130,5930,5930,5930,5930,712
20230706,143800,1347466970,5940,5940,5940,5940,175
20230706,143700,1346427470,5940,5940,5940,5940,140
20230706,143600,1345595870,5950,5940,5950,5940,2
20230706,143500,1345583980,5930,5940,5940,5930,175
20230706,143400,1344545480,5940,5940,5940,5940,77
20230706,143300,1344088100,5940,5940,5950,5940,95
20230706,143200,1343523050,5930,5960,5960,5930,3031
20230706,143100,1325520590,5960,5960,5960,5950,971
20230706,143000,1319735900,5960,5970,5970,5960,980
20230706,142900,1313885400,5960,5980,5980,5960,93
20230706,142800,1313330640,5970,5980,5980,5970,78
20230706,142700,1312864950,5980,5980,5980,5980,67
20230706,142600,1312464290,5970,5970,5970,5970,219
20230706,142500,1311156860,5970,5970,5970,5970,159
20230706,142400,1310207630,5960,5960,5970,5950,359
20230706,142300,1308066750,5960,5960,5960,5950,360
20230706,142200,1305922170,5950,5950,5950,5950,102
20230706,142100,1305315270,5960,5960,5960,5960,151
20230706,142000,1304415310,5960,5970,5970,5960,158
20230706,141900,1303473620,5970,5960,5970,5960,100
20230706,141800,1302876870,5960,5970,5970,5960,215
20230706,141700,1301594330,5960,5980,5990,5960,622
20230706,141600,1297880580,5980,5970,5980,5970,241
20230706,141500,1296440410,5980,5980,5980,5980,335
20230706,141400,1294437110,5980,5970,5980,5970,150
20230706,141300,1293540860,5980,5980,5980,5980,213
20230706,141200,1292267120,5970,5970,5970,5970,312
20230706,141100,1290404480,5970,5960,5970,5960,515
20230706,141000,1287334330,5970,5970,5980,5970,327
20230706,140900,1285381490,5980,5980,5980,5980,248
20230706,140800,1283898450,5970,5970,5970,5970,50
20230706,140700,1283599950,5970,5970,5970,5970,65
20230706,140600,1283211900,5960,5960,5960,5960,34
20230706,140500,1283009260,5970,5970,5970,5970,75
20230706,140400,1282561510,5960,5960,5980,5960,567
20230706,140300,1279180560,5970,5960,5970,5960,10
20230706,140200,1279120950,5960,5950,5960,5950,103
20230706,140100,1278507350,5940,5940,5940,5940,179
20230706,140000,1277444090,5950,5950,5950,5940,254
20230706,135900,1275932800,5950,5960,5960,5950,364
20230706,135800,1273764970,5950,5950,5950,5950,0
20230706,135700,1273764970,5950,5960,5960,5950,203
20230706,135600,1272556370,5950,5950,5950,5950,80
20230706,135500,1272080370,5950,5960,5960,5950,90
20230706,135400,1271544120,5960,5950,5980,5950,402
20230706,135300,1269151930,5950,5950,5950,5950,1
20230706,135200,1269145980,5910,5940,5950,5910,911
20230706,135100,1263748320,5940,5950,5950,5940,39
20230706,135000,1263516650,5930,5930,5930,5930,245
20230706,134900,1262063800,5950,5950,5950,5940,101
20230706,134800,1261463520,5920,5930,5940,5920,490
20230706,134700,1258559060,5920,5920,5920,5920,0
20230706,134600,1258559060,5920,5930,5930,5920,354
20230706,134500,1256462990,5930,5930,5930,5930,75
20230706,134400,1256018240,5930,5950,5950,5930,94
20230706,134300,1255460680,5950,5920,5950,5920,185
20230706,134200,1254361090,5930,5940,5940,5930,19
20230706,134100,1254248250,5930,5920,5930,5920,353
20230706,134000,1252157740,5920,5920,5920,5920,116
20230706,133900,1251471020,5920,5910,5920,5910,136
20230706,133800,1250667240,5900,5900,5900,5890,306
20230706,133700,1248862150,5880,5880,5880,5880,2000
20230706,133600,1237102150,5870,5890,5890,5870,1671
20230706,133500,1227278870,5900,5900,5900,5900,48
20230706,133400,1226995670,5890,5900,5900,5890,281
20230706,133300,1225338810,5910,5900,5910,5900,83
20230706,133200,1224849030,5900,5900,5910,5900,126
20230706,133100,1224105090,5920,5920,5920,5900,392
20230706,133000,1221788680,5910,5910,5910,5910,0
20230706,132900,1221788680,5910,5910,5910,5910,327
20230706,132800,1219856110,5910,5920,5920,5910,620
20230706,132700,1216188710,5920,5910,5920,5910,246
20230706,132600,1214732930,5900,5890,5900,5890,175
20230706,132500,1213702060,5900,5900,5900,5900,0
20230706,132400,1213702060,5900,5900,5900,5900,343
20230706,132300,1211678360,5910,5910,5910,5910,50
20230706,132200,1211382860,5910,5910,5910,5910,83
20230706,132100,1210892330,5910,5890,5910,5890,732
20230706,132000,1206566460,5890,5890,5890,5890,77
20230706,131900,1206112930,5890,5900,5900,5890,14
20230706,131800,1206030340,5880,5880,5880,5880,19
20230706,131700,1205918620,5880,5890,5890,5880,1182
20230706,131600,1198967710,5890,5910,5910,5890,2225
20230706,131500,1185854900,5910,5910,5920,5910,322
20230706,131400,1183951130,5910,5910,5910,5910,58
20230706,131300,1183608350,5920,5920,5920,5920,122
20230706,131200,1182886110,5920,5910,5920,5910,182
20230706,131100,1181809720,5910,5920,5920,5910,776
20230706,131000,1177220710,5930,5920,5930,5920,354
20230706,130900,1175123710,5930,5930,5930,5930,75
20230706,130800,1174678960,5920,5940,5940,5920,1089
20230706,130700,1168219520,5940,5950,5950,5940,812
20230706,130600,1163395490,5940,5960,5960,5940,3124
20230706,130500,1144795450,5970,5960,5970,5960,2346
20230706,130400,1130811950,5960,5970,5970,5960,923
20230706,130300,1125302430,5980,5980,5980,5980,252
20230706,130200,1123795470,5980,5990,6000,5980,2114
20230706,130100,1111152080,5990,5980,5990,5980,584
20230706,130000,1107658210,5980,6010,6010,5980,674
20230706,125900,1103623220,6010,5990,6010,5990,2690
20230706,125800,1087503700,5990,5990,5990,5980,1321
20230706,125700,1079591840,5990,5980,5990,5980,538
20230706,125600,1076374170,5980,5980,5990,5980,727
20230706,125500,1072025960,5980,5980,5980,5980,211
20230706,125400,1070764180,5980,5980,5990,5980,165
20230706,125300,1069775920,5980,5990,5990,5980,135
20230706,125200,1068967870,5980,5980,5980,5980,21
20230706,125100,1068842290,5990,5990,5990,5990,110
20230706,125000,1068183390,5980,5980,5980,5980,471
20230706,124900,1065366810,5980,5980,5990,5980,222
20230706,124800,1064038500,5970,5970,5970,5970,1
20230706,124700,1064032530,5980,5990,5990,5970,2801
20230706,124600,1047270420,6000,5990,6000,5990,233
20230706,124500,1045873610,5990,6010,6010,5990,1810
20230706,124400,1035014750,6020,6030,6030,6020,104
20230706,124300,1034388660,6020,6020,6020,6020,49
20230706,124200,1034093680,6020,6020,6020,6020,675
20230706,124100,1030030180,6020,6020,6020,6020,123
20230706,124000,1029289720,6020,6020,6020,6020,895
20230706,123900,1023901820,6030,6030,6030,6020,1038
20230706,123800,1017648900,6030,6030,6040,6030,229
20230706,123700,1016267510,6030,6020,6040,6020,1623
20230706,123600,1006489380,6020,6020,6020,6020,0
20230706,123500,1006489380,6020,6010,6020,6010,195
20230706,123400,1005316180,6010,6010,6010,6010,510
20230706,123300,1002251080,6000,6000,6000,5990,362
20230706,123200,1000079440,5990,6010,6010,5990,875
20230706,123100,994828030,6020,6010,6020,6010,78
20230706,123000,994359140,6010,6010,6010,6010,83
20230706,122900,993860310,6000,6010,6010,6000,557
20230706,122800,990517740,5990,6010,6010,5990,1174
20230706,122700,983462870,6000,5990,6000,5980,2985
20230706,122600,965560620,5980,5980,5980,5980,412
20230706,122500,963096860,5980,5980,5980,5980,1012
20230706,122400,957045100,5990,5980,5990,5980,259
20230706,122300,955495910,5980,5980,5980,5970,842
20230706,122200,950461080,5980,5990,5990,5980,178
20230706,122100,949396020,5990,5990,5990,5990,76
20230706,122000,948940780,5980,5980,5980,5980,75
20230706,121900,948492280,5980,5980,5980,5980,51
20230706,121800,948187300,5980,5970,5980,5970,123
20230706,121700,947452210,5970,5980,5980,5970,517
20230706,121600,944365100,5980,5990,5990,5980,240
20230706,121500,942929820,5990,5990,5990,5990,2
20230706,121400,942917840,5990,5980,5990,5980,104
20230706,121300,942295150,5980,5970,5980,5970,139
20230706,121200,941464570,5970,5960,5970,5960,301
20230706,121100,939669600,5970,5970,5970,5960,330
20230706,121000,937699600,5970,5980,5980,5970,1150
20230706,120900,930823970,5990,5990,5990,5990,75
20230706,120800,930374720,5990,5990,5990,5990,125
20230706,120700,929625970,5980,5980,5980,5980,2
20230706,120600,929614010,5980,5990,5990,5980,86
20230706,120500,929098980,5990,5990,5990,5990,53
20230706,120400,928781510,5990,5990,5990,5990,75
20230706,120300,928332260,5980,5990,5990,5980,1016
20230706,120200,922256110,5990,5980,5990,5980,674
20230706,120100,918224830,5980,5980,5980,5980,619
20230706,120000,914523210,5980,5990,5990,5980,313
20230706,115900,912648900,5980,5990,5990,5980,289
20230706,115800,910920000,5980,5980,5980,5980,0
20230706,115700,910920000,5980,5970,5990,5970,229
20230706,115600,909551660,5980,5970,5980,5970,114
20230706,115500,908869990,5970,5970,5970,5970,126
20230706,115400,908117770,5960,5960,5960,5960,7
20230706,115300,908076050,5960,5960,5960,5960,500
20230706,115200,905096050,5970,5970,5970,5960,285
20230706,115100,903395150,5980,5980,5980,5980,163
20230706,115000,902420410,5990,5980,5990,5980,680
20230706,114900,898353260,5980,5990,5990,5980,61
20230706,114800,897987940,5980,5990,5990,5970,3
20230706,114700,897970000,5980,5980,5980,5980,121
20230706,114600,897246420,5970,5970,5970,5970,23
20230706,114500,897109110,5980,5980,5980,5980,75
20230706,114400,896660610,5970,5970,6000,5970,539
20230706,114300,893430690,5980,5970,5980,5970,128
20230706,114200,892665770,5970,5990,5990,5960,530
20230706,114100,889499970,5990,5990,5990,5990,49
20230706,114000,889206460,5980,5980,5980,5980,62
20230706,113900,888835700,5980,5980,5980,5980,8
20230706,113800,888787860,5980,5960,5980,5960,63
20230706,113700,888411220,5960,5980,5980,5960,500
20230706,113600,885426370,5990,5970,5990,5970,82
20230706,113500,884935270,5970,5970,5980,5970,87
20230706,113400,884415130,5970,5970,5970,5970,41
20230706,113300,884170360,5980,5950,5980,5950,143
20230706,113200,883316550,5950,5960,5960,5950,934
20230706,113100,877752110,5970,5960,5970,5960,147
20230706,113000,876874650,5960,5960,5970,5960,66
20230706,112900,876480840,5970,5980,5980,5970,171
20230706,112800,875459570,5970,5970,5970,5970,201
20230706,112700,874259600,5970,5970,5970,5970,119
20230706,112600,873549170,5980,5980,5980,5970,1230
20230706,112500,866195640,5990,6000,6000,5990,365
20230706,112400,864008860,6000,5980,6000,5980,80
20230706,112300,863530200,5980,5990,5990,5980,185
20230706,112200,862423180,5990,5980,5990,5980,37
20230706,112100,862201890,5980,5990,6000,5980,296
20230706,112000,860429290,6000,5970,6010,5970,540
20230706,111900,857190420,5970,5960,5970,5960,100
20230706,111800,856593520,5960,5960,5970,5960,126
20230706,111700,855841410,5960,5950,5970,5950,155
20230706,111600,854917010,5960,5960,5960,5960,75
20230706,111500,854470010,5950,5960,5960,5950,533
20230706,111400,851297470,5960,5960,5970,5960,213
20230706,111300,850027290,5960,5980,5980,5960,175
20230706,111200,848982940,5970,5960,5970,5960,149
20230706,111100,848093550,5970,5970,5980,5960,301
20230706,111000,846296650,5980,5970,5980,5970,81
20230706,110900,845812310,5980,5970,5980,5970,51
20230706,110800,845507360,5980,5970,5980,5970,76
20230706,110700,845053630,5980,5960,5980,5960,13
20230706,110600,844976090,5960,5970,5970,5960,178
20230706,110500,843913580,5970,5970,5970,5960,100
20230706,110400,843316810,5970,5960,5970,5950,152
20230706,110300,842410880,5960,5950,5960,5950,485
20230706,110200,839524060,5960,5970,5970,5960,600
20230706,110100,835946560,5970,5960,5970,5960,169
20230706,110000,834937930,5970,5990,5990,5970,388
20230706,105900,832619620,5990,5990,6010,5980,455
20230706,105800,829896680,6000,6010,6010,5990,5573
20230706,105700,796407530,6010,6000,6010,6000,859
20230706,105600,791249130,6000,6000,6000,5990,186
20230706,105500,790133860,6000,5990,6000,5990,460
20230706,105400,787375610,5990,5990,5990,5990,750
20230706,105300,782883110,5980,5980,5980,5980,75
20230706,105200,782434610,5990,5980,5990,5980,1035
20230706,105100,776241000,5960,5970,5970,5960,1161
20230706,105000,769314680,5980,5980,5990,5980,813
20230706,104900,764451940,5980,5980,5980,5980,500
20230706,104800,761461940,5970,5970,5970,5970,124
20230706,104700,760721660,5960,5960,5960,5960,581
20230706,104600,757258900,5960,5970,5980,5960,2528
20230706,104500,742173910,5970,5970,5970,5970,0
20230706,104400,742173910,5970,5960,5970,5960,292
20230706,104300,740432790,5950,5940,5950,5940,539
20230706,104200,737227670,5930,5930,5930,5930,131
20230706,104100,736450840,5930,5920,5930,5920,502
20230706,104000,733477200,5920,5920,5920,5920,22
20230706,103900,733346960,5920,5920,5930,5920,296
20230706,103800,731593160,5920,5920,5920,5920,444
20230706,103700,728964680,5920,5930,5930,5920,875
20230706,103600,723783560,5940,5940,5940,5940,50
20230706,103500,723486560,5950,5910,5950,5910,503
20230706,103400,720505180,5900,5900,5900,5900,0
20230706,103300,720505180,5900,5900,5900,5900,139
20230706,103200,719685080,5900,5900,5900,5900,412
20230706,103100,717254280,5890,5890,5890,5890,0
20230706,103000,717254280,5890,5920,5920,5890,1493
20230706,102900,708428410,5920,5920,5920,5920,0
20230706,102800,708428410,5920,5920,5920,5920,971
20230706,102700,702680090,5920,5920,5920,5910,804
20230706,102600,697921910,5920,5940,5940,5920,524
20230706,102500,694809830,5930,5960,5960,5930,1573
20230706,102400,685453300,5950,5950,5950,5950,24
20230706,102300,685310500,5960,5950,5960,5950,51
20230706,102200,685006590,5950,5940,5950,5940,239
20230706,102100,683586180,5940,5930,5940,5920,244
20230706,102000,682138030,5940,5950,5950,5940,386
20230706,101900,679844790,5950,5950,5950,5950,0
20230706,101800,679844790,5950,5940,5950,5940,107
20230706,101700,679208410,5940,5940,5950,5940,183
20230706,101600,678121380,5940,5940,5940,5940,32
20230706,101500,677931300,5920,5920,5920,5920,0
20230706,101400,677931300,5920,5920,5920,5920,153
20230706,101300,677025540,5920,5930,5940,5920,341
20230706,101200,675003340,5940,5940,5940,5940,93
20230706,101100,674450920,5950,5950,5950,5950,116
20230706,101000,673760720,5950,5970,5970,5950,433
20230706,100900,671181590,5970,5970,5970,5970,145
20230706,100800,670315940,5980,5970,5980,5970,433
20230706,100700,667729770,5970,5960,5970,5960,352
20230706,100600,665629290,5960,5940,5960,5940,336
20230706,100500,663627030,5940,5940,5950,5940,365
20230706,100400,661456300,5930,5930,5930,5930,0
20230706,100300,661456300,5930,5920,5940,5910,854
20230706,100200,656390740,5920,5930,5930,5920,214
20230706,100100,655122920,5930,5930,5930,5930,1047
20230706,100000,648914210,5920,5900,5920,5890,1184
20230706,095900,641919440,5880,5890,5890,5880,810
20230706,095800,637153490,5890,5890,5890,5890,144
20230706,095700,636305330,5880,5880,5880,5880,648
20230706,095600,632495090,5880,5880,5880,5870,1127
20230706,095500,625868620,5890,5910,5910,5890,1217
20230706,095400,618682010,5900,5900,5900,5900,75
20230706,095300,618239510,5890,5900,5900,5890,223
20230706,095200,616925890,5900,5900,5910,5880,1130
20230706,095100,610269200,5910,5900,5910,5900,463
20230706,095000,607537450,5900,5900,5900,5900,226
20230706,094900,606204050,5900,5890,5900,5890,115
20230706,094800,605525890,5890,5860,5890,5860,103
20230706,094700,604919300,5870,5870,5880,5870,355
20230706,094600,602834000,5860,5880,5880,5860,1504
20230706,094500,594018050,5880,5860,5880,5850,364
20230706,094400,591883130,5850,5850,5860,5850,139
20230706,094300,591069490,5840,5850,5850,5840,152
20230706,094200,590181360,5840,5850,5850,5840,2049
20230706,094100,578203100,5850,5880,5880,5850,3821
20230706,094000,555805260,5880,5870,5880,5870,495
20230706,093900,552895220,5880,5880,5880,5880,153
20230706,093800,551995580,5870,5870,5870,5870,198
20230706,093700,550833320,5870,5860,5890,5860,116
20230706,093600,550152580,5860,5900,5900,5850,1311
20230706,093500,542423590,5910,5880,5910,5880,261
20230706,093400,540885320,5850,5880,5880,5840,14386
20230706,093300,456830040,5890,5930,5930,5890,9689
20230706,093200,399663570,5930,5940,5940,5930,2247
20230706,093100,386329030,5940,5950,5970,5940,816
20230706,093000,381481220,5950,5960,5960,5950,766
20230706,092900,376917930,5960,5950,5960,5940,329
20230706,092800,374960100,5950,5970,5970,5950,1018
20230706,092700,368889570,5970,5970,5970,5970,680
20230706,092600,364829970,5970,6010,6010,5970,1437
20230706,092500,356226470,6010,6040,6040,6010,2403
20230706,092400,341721730,6040,6030,6050,6020,3857
20230706,092300,318422520,6030,6000,6030,6000,3395
20230706,092200,298014790,6000,6000,6000,5970,201
20230706,092100,296813290,6000,5970,6000,5940,666
20230706,092000,292835210,5920,5950,5960,5920,2461
20230706,091900,278238880,5970,5950,5970,5940,1391
20230706,091800,269945620,5970,5930,5970,5920,92
20230706,091700,269400720,5930,5940,5940,5920,2122
20230706,091600,256803600,5940,5950,5970,5940,892
20230706,091500,251501280,5980,5970,5980,5940,3306
20230706,091400,231815760,5980,5960,5980,5960,559
20230706,091300,228482100,5960,5960,5960,5960,830
20230706,091200,223535300,5950,5970,5970,5950,952
20230706,091100,217869550,5970,6010,6010,5970,6688
20230706,091000,177781030,6010,6000,6010,6000,24
20230706,090900,177636890,6000,6010,6010,6000,2040
20230706,090800,165392220,6010,6000,6010,6000,1989
20230706,090700,153453380,6000,6030,6030,6000,2851
20230706,090600,136305980,6030,6050,6050,6030,675
20230706,090500,132232360,6040,6040,6080,6040,4250
20230706,090400,106487490,6040,6040,6070,6020,704
20230706,090300,102225120,6040,6030,6040,6000,1969
20230706,090200,90352360,6030,5950,6030,5950,2323
20230706,090100,76413970,5990,5930,5990,5930,2361
20230706,090000,62347250,5930,5980,5980,5920,9432