KissMeData/041920/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191300,871583360,5690,5690,5690,5690,2299
20230703,191200,871583360,5690,5690,5690,5690,0
20230703,191100,871583360,5690,5690,5690,5690,0
20230703,191000,871583360,5690,5690,5690,5690,0
20230703,190900,871583360,5690,5690,5690,5690,0
20230703,190800,871583360,5690,5690,5690,5690,0
20230703,190700,871583360,5690,5690,5690,5690,0
20230703,190600,871583360,5690,5690,5690,5690,0
20230703,190500,871583360,5690,5690,5690,5690,0
20230703,190400,871583360,5690,5690,5690,5690,0
20230703,190300,871583360,5690,5690,5690,5690,0
20230703,190200,871583360,5690,5690,5690,5690,0
20230703,190100,871583360,5690,5690,5690,5690,0
20230703,190000,871583360,5690,5690,5690,5690,0
20230703,185900,871583360,5690,5690,5690,5690,0
20230703,185800,871583360,5690,5690,5690,5690,0
20230703,185700,871583360,5690,5690,5690,5690,0
20230703,185600,871583360,5690,5690,5690,5690,0
20230703,185500,871583360,5690,5690,5690,5690,0
20230703,185400,871583360,5690,5690,5690,5690,0
20230703,185300,871583360,5690,5690,5690,5690,0
20230703,185200,871583360,5690,5690,5690,5690,0
20230703,185100,871583360,5690,5690,5690,5690,0
20230703,185000,871583360,5690,5690,5690,5690,0
20230703,184900,871583360,5690,5690,5690,5690,0
20230703,184800,871583360,5690,5690,5690,5690,0
20230703,184700,871583360,5690,5690,5690,5690,0
20230703,184600,871583360,5690,5690,5690,5690,0
20230703,184500,871583360,5690,5690,5690,5690,0
20230703,184400,871583360,5690,5690,5690,5690,0
20230703,184300,871583360,5690,5690,5690,5690,2299
20230703,184200,871583360,5690,5690,5690,5690,0
20230703,184100,871583360,5690,5690,5690,5690,0
20230703,184000,871583360,5690,5690,5690,5690,0
20230703,183900,871583360,5690,5690,5690,5690,0
20230703,183800,871583360,5690,5690,5690,5690,0
20230703,183700,871583360,5690,5690,5690,5690,0
20230703,183600,871583360,5690,5690,5690,5690,0
20230703,183500,871583360,5690,5690,5690,5690,0
20230703,183400,871583360,5690,5690,5690,5690,0
20230703,183300,871583360,5690,5690,5690,5690,0
20230703,183200,871583360,5690,5690,5690,5690,0
20230703,183100,871583360,5690,5690,5690,5690,0
20230703,183000,871583360,5690,5690,5690,5690,0
20230703,182900,871583360,5690,5690,5690,5690,0
20230703,182800,871583360,5690,5690,5690,5690,0
20230703,182700,871583360,5690,5690,5690,5690,0
20230703,182600,871583360,5690,5690,5690,5690,0
20230703,182500,871583360,5690,5690,5690,5690,0
20230703,182400,871583360,5690,5690,5690,5690,0
20230703,182300,871583360,5690,5690,5690,5690,0
20230703,182200,871583360,5690,5690,5690,5690,0
20230703,182100,871583360,5690,5690,5690,5690,0
20230703,182000,871583360,5690,5690,5690,5690,0
20230703,181900,871583360,5690,5690,5690,5690,0
20230703,181800,871583360,5690,5690,5690,5690,0
20230703,181700,871583360,5690,5690,5690,5690,0
20230703,181600,871583360,5690,5690,5690,5690,0
20230703,181500,871583360,5690,5690,5690,5690,0
20230703,181400,871583360,5690,5690,5690,5690,0
20230703,181300,871583360,5690,5690,5690,5690,2299
20230703,181200,871583360,5690,5690,5690,5690,0
20230703,181100,871583360,5690,5690,5690,5690,0
20230703,181000,871583360,5690,5690,5690,5690,0
20230703,180900,871583360,5690,5690,5690,5690,0
20230703,180800,871583360,5690,5690,5690,5690,0
20230703,180700,871583360,5690,5690,5690,5690,0
20230703,180600,871583360,5690,5690,5690,5690,0
20230703,180500,871583360,5690,5690,5690,5690,0
20230703,180400,871583360,5690,5690,5690,5690,0
20230703,180300,871583360,5690,5690,5690,5690,0
20230703,180200,871583360,5690,5690,5690,5690,0
20230703,180100,871583360,5690,5690,5690,5690,0
20230703,180000,871583360,5690,5690,5690,5690,0
20230703,175900,871583360,5690,5690,5690,5690,0
20230703,175800,871583360,5690,5690,5690,5690,0
20230703,175700,871583360,5690,5690,5690,5690,0
20230703,175600,871583360,5690,5690,5690,5690,0
20230703,175500,871583360,5690,5690,5690,5690,0
20230703,175400,871583360,5690,5690,5690,5690,0
20230703,175300,871583360,5690,5690,5690,5690,0
20230703,175200,871583360,5690,5690,5690,5690,0
20230703,175100,871583360,5690,5690,5690,5690,0
20230703,175000,871583360,5690,5690,5690,5690,0
20230703,174900,871583360,5690,5690,5690,5690,0
20230703,174800,871583360,5690,5690,5690,5690,0
20230703,174700,871583360,5690,5690,5690,5690,0
20230703,174600,871583360,5690,5690,5690,5690,0
20230703,174500,871583360,5690,5690,5690,5690,0
20230703,174400,871583360,5690,5690,5690,5690,0
20230703,174300,871583360,5690,5690,5690,5690,2299
20230703,174200,871583360,5690,5690,5690,5690,0
20230703,174100,871583360,5690,5690,5690,5690,0
20230703,174000,871583360,5690,5690,5690,5690,0
20230703,173900,871583360,5690,5690,5690,5690,0
20230703,173800,871583360,5690,5690,5690,5690,0
20230703,173700,871583360,5690,5690,5690,5690,0
20230703,173600,871583360,5690,5690,5690,5690,0
20230703,173500,871583360,5690,5690,5690,5690,0
20230703,173400,871583360,5690,5690,5690,5690,0
20230703,173300,871583360,5690,5690,5690,5690,0
20230703,173200,871583360,5690,5690,5690,5690,0
20230703,173100,871583360,5690,5690,5690,5690,0
20230703,173000,871583360,5690,5690,5690,5690,0
20230703,172900,871583360,5690,5690,5690,5690,0
20230703,172800,871583360,5690,5690,5690,5690,0
20230703,172700,871583360,5690,5690,5690,5690,0
20230703,172600,871583360,5690,5690,5690,5690,0
20230703,172500,871583360,5690,5690,5690,5690,0
20230703,172400,871583360,5690,5690,5690,5690,0
20230703,172300,871583360,5690,5690,5690,5690,0
20230703,172200,871583360,5690,5690,5690,5690,0
20230703,172100,871583360,5690,5690,5690,5690,0
20230703,172000,871583360,5690,5690,5690,5690,0
20230703,171900,871583360,5690,5690,5690,5690,0
20230703,171800,871583360,5690,5690,5690,5690,0
20230703,171700,871583360,5690,5690,5690,5690,0
20230703,171600,871583360,5690,5690,5690,5690,0
20230703,171500,871583360,5690,5690,5690,5690,0
20230703,171400,871583360,5690,5690,5690,5690,0
20230703,171300,871583360,5690,5690,5690,5690,2299
20230703,171200,871583360,5690,5690,5690,5690,0
20230703,171100,871583360,5690,5690,5690,5690,0
20230703,171000,871583360,5690,5690,5690,5690,0
20230703,170900,871583360,5690,5690,5690,5690,0
20230703,170800,871583360,5690,5690,5690,5690,0
20230703,170700,871583360,5690,5690,5690,5690,0
20230703,170600,871583360,5690,5690,5690,5690,0
20230703,170500,871583360,5690,5690,5690,5690,0
20230703,170400,871583360,5690,5690,5690,5690,0
20230703,170300,871583360,5690,5690,5690,5690,0
20230703,170200,871583360,5690,5690,5690,5690,0
20230703,170100,871583360,5690,5690,5690,5690,0
20230703,170000,871583360,5690,5690,5690,5690,0
20230703,165900,871583360,5690,5690,5690,5690,0
20230703,165800,871583360,5690,5690,5690,5690,0
20230703,165700,871583360,5690,5690,5690,5690,0
20230703,165600,871583360,5690,5690,5690,5690,0
20230703,165500,871583360,5690,5690,5690,5690,0
20230703,165400,871583360,5690,5690,5690,5690,0
20230703,165300,871583360,5690,5690,5690,5690,0
20230703,165200,871583360,5690,5690,5690,5690,0
20230703,165100,871583360,5690,5690,5690,5690,0
20230703,165000,871583360,5690,5690,5690,5690,0
20230703,164900,871583360,5690,5690,5690,5690,0
20230703,164800,871583360,5690,5690,5690,5690,0
20230703,164700,871583360,5690,5690,5690,5690,0
20230703,164600,871583360,5690,5690,5690,5690,0
20230703,164500,871583360,5690,5690,5690,5690,0
20230703,164400,871583360,5690,5690,5690,5690,0
20230703,164300,871583360,5690,5690,5690,5690,2299
20230703,164200,871583360,5690,5690,5690,5690,0
20230703,164100,871583360,5690,5690,5690,5690,0
20230703,164000,871583360,5690,5690,5690,5690,0
20230703,163900,871583360,5690,5690,5690,5690,0
20230703,163800,871583360,5690,5690,5690,5690,0
20230703,163700,871583360,5690,5690,5690,5690,0
20230703,163600,871583360,5690,5690,5690,5690,0
20230703,163500,871583360,5690,5690,5690,5690,0
20230703,163400,871583360,5690,5690,5690,5690,0
20230703,163300,871583360,5690,5690,5690,5690,0
20230703,163200,871583360,5690,5690,5690,5690,0
20230703,163100,871583360,5690,5690,5690,5690,0
20230703,163000,871583360,5690,5690,5690,5690,0
20230703,162900,871583360,5690,5690,5690,5690,0
20230703,162800,871583360,5690,5690,5690,5690,0
20230703,162700,871583360,5690,5690,5690,5690,0
20230703,162600,871583360,5690,5690,5690,5690,0
20230703,162500,871583360,5690,5690,5690,5690,0
20230703,162400,871583360,5690,5690,5690,5690,0
20230703,162300,871583360,5690,5690,5690,5690,0
20230703,162200,871583360,5690,5690,5690,5690,0
20230703,162100,871583360,5690,5690,5690,5690,0
20230703,162000,871583360,5690,5690,5690,5690,0
20230703,161900,871583360,5690,5690,5690,5690,0
20230703,161800,871583360,5690,5690,5690,5690,0
20230703,161700,871583360,5690,5690,5690,5690,0
20230703,161600,871583360,5690,5690,5690,5690,0
20230703,161500,871583360,5690,5690,5690,5690,0
20230703,161400,871583360,5690,5690,5690,5690,0
20230703,161300,871583360,5690,5690,5690,5690,2299
20230703,161200,871583360,5690,5690,5690,5690,0
20230703,161100,871583360,5690,5690,5690,5690,0
20230703,161000,871583360,5690,5690,5690,5690,0
20230703,160900,871583360,5690,5690,5690,5690,0
20230703,160800,871583360,5690,5690,5690,5690,0
20230703,160700,871583360,5690,5690,5690,5690,0
20230703,160600,871583360,5690,5690,5690,5690,0
20230703,160500,871583360,5690,5690,5690,5690,0
20230703,160400,871583360,5690,5690,5690,5690,0
20230703,160300,871583360,5690,5690,5690,5690,0
20230703,160200,871583360,5690,5690,5690,5690,0
20230703,160100,871583360,5690,5690,5690,5690,0
20230703,160000,871583360,5690,5690,5690,5690,0
20230703,155900,871583360,5690,5690,5690,5690,0
20230703,155800,871583360,5690,5690,5690,5690,0
20230703,155700,871583360,5690,5690,5690,5690,0
20230703,155600,871583360,5690,5690,5690,5690,0
20230703,155500,871583360,5690,5690,5690,5690,0
20230703,155400,871583360,5690,5690,5690,5690,0
20230703,155300,871583360,5690,5690,5690,5690,0
20230703,155200,871583360,5690,5690,5690,5690,0
20230703,155100,871583360,5690,5690,5690,5690,0
20230703,155000,871583360,5690,5690,5690,5690,0
20230703,154900,871583360,5690,5690,5690,5690,0
20230703,154800,871583360,5690,5690,5690,5690,0
20230703,154700,871583360,5690,5690,5690,5690,0
20230703,154600,871583360,5690,5690,5690,5690,0
20230703,154500,871583360,5690,5690,5690,5690,0
20230703,154400,871583360,5690,5690,5690,5690,0
20230703,154300,871583360,5690,5690,5690,5690,2299
20230703,154200,871583360,5690,5690,5690,5690,0
20230703,154100,871583360,5690,5690,5690,5690,0
20230703,154000,871583360,5690,5690,5690,5690,0
20230703,153900,871583360,5690,5690,5690,5690,0
20230703,153800,871583360,5690,5690,5690,5690,0
20230703,153700,871583360,5690,5690,5690,5690,0
20230703,153600,871583360,5690,5690,5690,5690,0
20230703,153500,871583360,5690,5690,5690,5690,0
20230703,153400,871583360,5690,5690,5690,5690,0
20230703,153300,871583360,5690,5690,5690,5690,0
20230703,153200,871583360,5690,5690,5690,5690,0
20230703,153100,871583360,5690,5690,5690,5690,0
20230703,153000,871583360,5690,5690,5690,5690,2299
20230703,152900,858502050,5710,5710,5710,5710,0
20230703,152800,858502050,5710,5710,5710,5710,0
20230703,152700,858502050,5710,5710,5710,5710,0
20230703,152600,858502050,5710,5710,5710,5710,0
20230703,152500,858502050,5710,5710,5710,5710,0
20230703,152400,858502050,5710,5710,5710,5710,0
20230703,152300,858502050,5710,5710,5710,5710,0
20230703,152200,858502050,5710,5710,5710,5710,0
20230703,152100,858502050,5710,5710,5710,5710,0
20230703,152000,858502050,5710,5710,5710,5710,0
20230703,151900,858502050,5710,5710,5710,5710,21
20230703,151800,858382140,5720,5710,5720,5710,281
20230703,151700,856775570,5710,5700,5710,5700,525
20230703,151600,853778190,5660,5700,5710,5660,346
20230703,151500,851808330,5710,5700,5710,5700,458
20230703,151400,849193430,5710,5710,5710,5700,465
20230703,151300,846538560,5710,5700,5710,5700,344
20230703,151200,844575610,5700,5700,5700,5690,271
20230703,151100,843031350,5700,5670,5700,5670,181
20230703,151000,842000750,5670,5690,5700,5670,2119
20230703,150900,829946330,5690,5700,5700,5690,937
20230703,150800,824606430,5700,5690,5700,5690,387
20230703,150700,822401610,5690,5690,5690,5680,456
20230703,150600,819808240,5680,5690,5690,5670,369
20230703,150500,817710670,5690,5690,5690,5690,359
20230703,150400,815667960,5690,5690,5690,5690,327
20230703,150300,813807330,5690,5690,5690,5680,370
20230703,150200,811702280,5690,5680,5690,5680,342
20230703,150100,809756570,5680,5680,5690,5660,652
20230703,150000,806055020,5690,5690,5700,5690,715
20230703,145900,801983970,5690,5660,5690,5660,1142
20230703,145800,795504160,5670,5650,5670,5650,545
20230703,145700,792415240,5650,5650,5660,5650,617
20230703,145600,788926250,5650,5630,5650,5610,518
20230703,145500,786005360,5620,5620,5620,5620,0
20230703,145400,786005360,5620,5620,5620,5620,200
20230703,145300,784881360,5630,5630,5630,5630,0
20230703,145200,784881360,5630,5630,5630,5630,0
20230703,145100,784881360,5630,5630,5630,5630,46
20230703,145000,784622380,5630,5630,5630,5630,0
20230703,144900,784622380,5630,5610,5630,5610,244
20230703,144800,783248760,5610,5610,5610,5610,6
20230703,144700,783215100,5600,5620,5650,5550,3265
20230703,144600,764985820,5620,5640,5640,5620,700
20230703,144500,761044820,5640,5640,5640,5640,0
20230703,144400,761044820,5640,5640,5640,5640,390
20230703,144300,758845220,5640,5640,5640,5640,90
20230703,144200,758337620,5640,5670,5670,5640,910
20230703,144100,753203130,5660,5660,5660,5660,0
20230703,144000,753203130,5660,5660,5660,5660,0
20230703,143900,753203130,5660,5660,5660,5660,0
20230703,143800,753203130,5660,5660,5660,5660,0
20230703,143700,753203130,5660,5660,5660,5660,200
20230703,143600,752071130,5660,5640,5660,5640,131
20230703,143500,751329710,5630,5630,5630,5630,0
20230703,143400,751329710,5630,5630,5630,5630,0
20230703,143300,751329710,5630,5630,5630,5630,18
20230703,143200,751228370,5630,5630,5630,5630,500
20230703,143100,748413370,5670,5670,5670,5670,0
20230703,143000,748413370,5670,5670,5670,5670,0
20230703,142900,748413370,5670,5670,5670,5670,0
20230703,142800,748413370,5670,5670,5670,5670,0
20230703,142700,748413370,5670,5670,5670,5670,0
20230703,142600,748413370,5670,5670,5670,5670,0
20230703,142500,748413370,5670,5670,5670,5670,50
20230703,142400,748129870,5670,5670,5670,5670,50
20230703,142300,747846370,5670,5670,5670,5670,0
20230703,142200,747846370,5670,5660,5670,5660,100
20230703,142100,747279970,5620,5620,5620,5620,280
20230703,142000,745706370,5620,5620,5620,5620,0
20230703,141900,745706370,5620,5620,5660,5620,364
20230703,141800,743656250,5610,5620,5620,5610,158
20230703,141700,742768800,5660,5660,5660,5660,100
20230703,141600,742202800,5630,5630,5630,5630,300
20230703,141500,740513800,5670,5670,5670,5670,251
20230703,141400,739090630,5670,5640,5680,5640,300
20230703,141300,737390740,5650,5640,5650,5640,100
20230703,141200,736826480,5640,5620,5640,5620,303
20230703,141100,735117650,5640,5640,5640,5640,193
20230703,141000,734029130,5640,5620,5640,5610,1600
20230703,140900,725033340,5630,5630,5630,5630,695
20230703,140800,721120490,5630,5630,5630,5630,1
20230703,140700,721114860,5630,5640,5640,5630,5
20230703,140600,721086700,5650,5630,5650,5630,510
20230703,140500,718206740,5640,5630,5640,5630,171
20230703,140400,717243670,5610,5610,5610,5610,0
20230703,140300,717243670,5610,5610,5610,5610,1
20230703,140200,717238060,5620,5620,5620,5620,0
20230703,140100,717238060,5620,5620,5620,5610,83
20230703,140000,716771650,5630,5630,5630,5630,492
20230703,135900,714001690,5630,5650,5650,5630,21
20230703,135800,713883240,5640,5630,5640,5630,85
20230703,135700,713404630,5630,5630,5630,5630,11
20230703,135600,713342700,5620,5620,5620,5620,0
20230703,135500,713342700,5620,5620,5620,5620,0
20230703,135400,713342700,5620,5620,5620,5620,568
20230703,135300,710150540,5620,5620,5620,5620,30
20230703,135200,709981940,5610,5610,5610,5610,5
20230703,135100,709953890,5610,5610,5610,5610,0
20230703,135000,709953890,5610,5610,5610,5610,20
20230703,134900,709841690,5610,5610,5610,5610,5
20230703,134800,709813640,5580,5620,5620,5580,412
20230703,134700,707510660,5620,5600,5620,5570,21
20230703,134600,707392780,5600,5610,5610,5530,7294
20230703,134500,666841260,5610,5620,5620,5610,5
20230703,134400,666813190,5600,5610,5610,5600,500
20230703,134300,664012990,5610,5610,5610,5610,0
20230703,134200,664012990,5610,5610,5610,5610,5
20230703,134100,663984940,5620,5620,5620,5620,0
20230703,134000,663984940,5620,5620,5620,5600,1002
20230703,133900,658371860,5640,5630,5640,5600,3649
20230703,133800,637925770,5620,5630,5630,5620,2000
20230703,133700,626675770,5630,5630,5630,5630,100
20230703,133600,626112770,5630,5630,5630,5630,97
20230703,133500,625566660,5630,5630,5630,5630,52
20230703,133400,625273900,5630,5640,5640,5630,9030
20230703,133300,574383020,5650,5650,5650,5650,783
20230703,133200,569959070,5650,5650,5650,5650,0
20230703,133100,569959070,5650,5650,5650,5650,95
20230703,133000,569422320,5650,5650,5650,5650,0
20230703,132900,569422320,5650,5650,5650,5650,0
20230703,132800,569422320,5650,5650,5650,5650,0
20230703,132700,569422320,5650,5650,5650,5650,160
20230703,132600,568518320,5650,5650,5650,5650,0
20230703,132500,568518320,5650,5650,5650,5650,1
20230703,132400,568512670,5650,5650,5650,5650,4
20230703,132300,568490070,5670,5670,5670,5670,3
20230703,132200,568473060,5670,5670,5670,5670,0
20230703,132100,568473060,5670,5670,5670,5670,3
20230703,132000,568456050,5680,5680,5680,5680,0
20230703,131900,568456050,5680,5680,5680,5680,1
20230703,131800,568450370,5640,5660,5660,5640,2100
20230703,131700,556584580,5660,5660,5660,5660,0
20230703,131600,556584580,5660,5660,5660,5660,100
20230703,131500,556018580,5660,5660,5660,5660,3
20230703,131400,556001600,5660,5660,5660,5660,0
20230703,131300,556001600,5660,5660,5660,5660,0
20230703,131200,556001600,5660,5660,5660,5660,300
20230703,131100,554303600,5690,5690,5690,5690,0
20230703,131000,554303600,5690,5680,5690,5640,9381
20230703,130900,501246710,5680,5700,5700,5680,151
20230703,130800,500387010,5680,5680,5680,5680,1500
20230703,130700,491867010,5680,5680,5680,5680,0
20230703,130600,491867010,5680,5680,5680,5680,0
20230703,130500,491867010,5680,5690,5690,5680,508
20230703,130400,488978630,5700,5700,5700,5700,8
20230703,130300,488933030,5700,5700,5700,5700,10
20230703,130200,488876030,5690,5690,5690,5690,0
20230703,130100,488876030,5690,5690,5690,5690,0
20230703,130000,488876030,5690,5690,5690,5690,25
20230703,125900,488733780,5690,5700,5700,5690,39
20230703,125800,488511700,5690,5690,5690,5690,0
20230703,125700,488511700,5690,5690,5690,5690,0
20230703,125600,488511700,5690,5700,5700,5690,131
20230703,125500,487766300,5720,5710,5720,5710,6
20230703,125400,487732030,5720,5720,5720,5720,0
20230703,125300,487732030,5720,5720,5720,5720,1
20230703,125200,487726310,5720,5720,5720,5720,0
20230703,125100,487726310,5720,5720,5720,5720,0
20230703,125000,487726310,5720,5720,5720,5720,0
20230703,124900,487726310,5720,5720,5720,5720,6
20230703,124800,487691990,5680,5680,5680,5680,0
20230703,124700,487691990,5680,5680,5680,5680,42
20230703,124600,487453430,5680,5680,5680,5680,0
20230703,124500,487453430,5680,5680,5680,5680,0
20230703,124400,487453430,5680,5680,5680,5680,0
20230703,124300,487453430,5680,5680,5680,5680,369
20230703,124200,485357510,5720,5720,5720,5720,0
20230703,124100,485357510,5720,5720,5720,5720,0
20230703,124000,485357510,5720,5720,5720,5720,0
20230703,123900,485357510,5720,5720,5720,5720,501
20230703,123800,482491790,5710,5710,5710,5710,379
20230703,123700,480327700,5710,5710,5710,5710,1
20230703,123600,480321990,5670,5690,5720,5670,2230
20230703,123500,467669450,5720,5700,5720,5700,210
20230703,123400,466470010,5670,5670,5670,5670,0
20230703,123300,466470010,5670,5670,5670,5670,0
20230703,123200,466470010,5670,5680,5680,5670,544
20230703,123100,463384870,5680,5680,5680,5680,0
20230703,123000,463384870,5680,5680,5680,5680,264
20230703,122900,461885350,5680,5680,5680,5680,5
20230703,122800,461856950,5680,5680,5680,5680,0
20230703,122700,461856950,5680,5680,5680,5680,0
20230703,122600,461856950,5680,5680,5680,5680,213
20230703,122500,460647110,5680,5680,5680,5680,9
20230703,122400,460595990,5680,5680,5680,5680,0
20230703,122300,460595990,5680,5680,5680,5680,20
20230703,122200,460482390,5680,5690,5690,5680,1000
20230703,122100,454801510,5690,5690,5690,5690,100
20230703,122000,454232510,5700,5700,5700,5700,14
20230703,121900,454152710,5700,5700,5700,5700,0
20230703,121800,454152710,5700,5700,5700,5700,0
20230703,121700,454152710,5700,5700,5700,5700,177
20230703,121600,453143810,5700,5700,5700,5700,0
20230703,121500,453143810,5700,5700,5700,5700,95
20230703,121400,452602310,5700,5700,5700,5700,2
20230703,121300,452590910,5660,5660,5660,5660,0
20230703,121200,452590910,5660,5660,5660,5660,0
20230703,121100,452590910,5660,5660,5660,5660,0
20230703,121000,452590910,5660,5670,5670,5660,1000
20230703,120900,446930070,5660,5660,5660,5660,0
20230703,120800,446930070,5660,5660,5660,5660,0
20230703,120700,446930070,5660,5660,5660,5660,0
20230703,120600,446930070,5660,5680,5680,5660,552
20230703,120500,443801200,5670,5670,5670,5670,0
20230703,120400,443801200,5670,5670,5670,5670,0
20230703,120300,443801200,5670,5670,5670,5670,0
20230703,120200,443801200,5670,5700,5700,5670,208
20230703,120100,442616370,5700,5700,5700,5700,1
20230703,120000,442610670,5690,5680,5690,5660,194
20230703,115900,441512510,5690,5690,5690,5690,0
20230703,115800,441512510,5690,5690,5690,5690,400
20230703,115700,439236510,5680,5680,5680,5680,132
20230703,115600,438486750,5670,5670,5670,5670,0
20230703,115500,438486750,5670,5670,5670,5670,354
20230703,115400,436479570,5660,5660,5660,5660,0
20230703,115300,436479570,5660,5690,5690,5660,1200
20230703,115200,429669550,5700,5700,5700,5700,140
20230703,115100,428871550,5700,5700,5710,5700,302
20230703,115000,427150140,5700,5700,5700,5700,4
20230703,114900,427127340,5670,5670,5670,5670,0
20230703,114800,427127340,5670,5670,5670,5670,0
20230703,114700,427127340,5670,5670,5670,5670,0
20230703,114600,427127340,5670,5670,5670,5670,1
20230703,114500,427121670,5690,5690,5690,5690,0
20230703,114400,427121670,5690,5690,5690,5690,165
20230703,114300,426182820,5670,5670,5670,5670,0
20230703,114200,426182820,5670,5670,5670,5670,0
20230703,114100,426182820,5670,5670,5670,5670,348
20230703,114000,424209660,5660,5660,5660,5660,100
20230703,113900,423643660,5650,5650,5650,5650,0
20230703,113800,423643660,5650,5650,5650,5650,0
20230703,113700,423643660,5650,5650,5650,5650,0
20230703,113600,423643660,5650,5680,5690,5650,401
20230703,113500,421377870,5670,5670,5670,5670,726
20230703,113400,417261450,5670,5650,5670,5640,4263
20230703,113300,393209800,5650,5660,5660,5650,135
20230703,113200,392446200,5640,5650,5660,5640,2923
20230703,113100,375920510,5650,5660,5660,5650,1770
20230703,113000,365906950,5660,5660,5660,5660,0
20230703,112900,365906950,5660,5660,5660,5660,0
20230703,112800,365906950,5660,5660,5660,5660,100
20230703,112700,365340950,5660,5690,5690,5660,301
20230703,112600,363637010,5690,5690,5690,5690,0
20230703,112500,363637010,5690,5700,5700,5690,5
20230703,112400,363608540,5700,5670,5700,5660,500
20230703,112300,360777000,5670,5700,5700,5670,655
20230703,112200,357062700,5700,5700,5700,5700,1
20230703,112100,357057000,5700,5700,5700,5700,50
20230703,112000,356772000,5710,5700,5710,5700,347
20230703,111900,354792320,5710,5710,5710,5710,1
20230703,111800,354786610,5670,5670,5670,5670,0
20230703,111700,354786610,5670,5680,5680,5670,4610
20230703,111600,328637810,5680,5680,5680,5680,5
20230703,111500,328609410,5680,5710,5710,5680,998
20230703,111400,322940680,5680,5680,5680,5680,78
20230703,111300,322497640,5680,5710,5710,5680,2000
20230703,111200,311097720,5710,5710,5710,5710,0
20230703,111100,311097720,5710,5710,5710,5710,0
20230703,111000,311097720,5710,5710,5710,5710,35
20230703,110900,310897870,5700,5700,5700,5700,20
20230703,110800,310783870,5720,5720,5720,5720,0
20230703,110700,310783870,5720,5680,5720,5680,1889
20230703,110600,300054310,5680,5690,5690,5680,353
20230703,110500,298048200,5690,5700,5700,5690,2081
20230703,110400,286191490,5700,5720,5720,5700,2002
20230703,110300,274761370,5710,5720,5720,5710,898
20230703,110200,269632870,5720,5720,5720,5720,0
20230703,110100,269632870,5720,5720,5720,5720,0
20230703,110000,269632870,5720,5720,5720,5720,1
20230703,105900,269627150,5720,5720,5720,5720,0
20230703,105800,269627150,5720,5720,5720,5720,0
20230703,105700,269627150,5720,5720,5720,5720,1
20230703,105600,269621430,5740,5740,5740,5740,0
20230703,105500,269621430,5740,5740,5740,5740,0
20230703,105400,269621430,5740,5740,5740,5740,1
20230703,105300,269615690,5710,5710,5710,5710,0
20230703,105200,269615690,5710,5710,5710,5710,0
20230703,105100,269615690,5710,5710,5710,5710,0
20230703,105000,269615690,5710,5720,5720,5710,1584
20230703,104900,260566050,5720,5720,5720,5720,0
20230703,104800,260566050,5720,5720,5720,5720,445
20230703,104700,258020650,5720,5720,5720,5720,273
20230703,104600,256459090,5720,5720,5720,5720,0
20230703,104500,256459090,5720,5720,5720,5720,232
20230703,104400,255132050,5720,5730,5730,5720,595
20230703,104300,251728150,5750,5750,5750,5750,0
20230703,104200,251728150,5750,5750,5750,5750,0
20230703,104100,251728150,5750,5740,5750,5740,274
20230703,104000,250154550,5740,5740,5740,5740,0
20230703,103900,250154550,5740,5720,5740,5720,502
20230703,103800,247275530,5730,5730,5730,5730,77
20230703,103700,246834320,5720,5720,5720,5710,2065
20230703,103600,235023170,5700,5710,5710,5700,100
20230703,103500,234453150,5700,5700,5700,5700,53
20230703,103400,234151050,5700,5730,5730,5700,86
20230703,103300,233660820,5700,5700,5700,5700,7
20230703,103200,233620920,5730,5730,5730,5730,100
20230703,103100,233047920,5730,5730,5730,5730,0
20230703,103000,233047920,5730,5720,5730,5720,27
20230703,102900,232893220,5720,5720,5720,5720,0
20230703,102800,232893220,5720,5720,5720,5720,0
20230703,102700,232893220,5720,5720,5720,5720,18
20230703,102600,232790260,5700,5700,5700,5700,80
20230703,102500,232334260,5720,5720,5720,5720,100
20230703,102400,231762260,5720,5720,5720,5720,0
20230703,102300,231762260,5720,5690,5720,5690,31
20230703,102200,231585240,5700,5700,5700,5690,2424
20230703,102100,217778440,5700,5720,5720,5700,3301
20230703,102000,198930610,5730,5730,5730,5730,63
20230703,101900,198569620,5730,5740,5740,5710,2638
20230703,101800,183473110,5740,5740,5740,5740,23
20230703,101700,183341090,5740,5740,5740,5740,1000
20230703,101600,177601090,5750,5750,5750,5750,396
20230703,101500,175324090,5750,5750,5750,5750,0
20230703,101400,175324090,5750,5750,5750,5750,0
20230703,101300,175324090,5750,5750,5750,5750,138
20230703,101200,174530590,5750,5760,5760,5750,1310
20230703,101100,166993090,5760,5770,5770,5760,832
20230703,101000,162198410,5770,5790,5790,5770,1578
20230703,100900,153075280,5800,5790,5800,5790,606
20230703,100800,149566470,5800,5800,5800,5800,6
20230703,100700,149531670,5800,5790,5800,5790,22
20230703,100600,149404220,5790,5790,5790,5790,393
20230703,100500,147128750,5790,5790,5790,5790,7
20230703,100400,147088220,5800,5800,5800,5800,7
20230703,100300,147047620,5800,5800,5800,5800,8
20230703,100200,147001220,5820,5820,5820,5820,7
20230703,100100,146960480,5780,5820,5820,5780,128
20230703,100000,146220320,5820,5820,5820,5820,108
20230703,095900,145591760,5810,5810,5810,5780,507
20230703,095800,142661090,5810,5810,5810,5810,5
20230703,095700,142632040,5800,5800,5800,5800,60
20230703,095600,142284040,5800,5800,5800,5800,40
20230703,095500,142052040,5800,5800,5800,5800,474
20230703,095400,139302840,5800,5790,5800,5790,107
20230703,095300,138683240,5800,5810,5810,5800,71
20230703,095200,138270930,5810,5810,5810,5810,7
20230703,095100,138230260,5810,5810,5810,5810,37
20230703,095000,138015290,5780,5790,5820,5780,2068
20230703,094900,125998600,5790,5790,5790,5790,812
20230703,094800,121297120,5770,5790,5790,5770,42
20230703,094700,121054610,5790,5790,5790,5790,7
20230703,094600,121014080,5790,5790,5790,5790,7
20230703,094500,120973550,5790,5790,5790,5790,8
20230703,094400,120927230,5790,5790,5790,5790,8
20230703,094300,120880910,5790,5790,5790,5790,558
20230703,094200,117650090,5770,5790,5790,5770,23
20230703,094100,117517220,5790,5790,5790,5790,7
20230703,094000,117476690,5790,5790,5790,5790,10
20230703,093900,117418790,5790,5790,5790,5790,7
20230703,093800,117378260,5790,5790,5790,5790,10
20230703,093700,117320360,5770,5790,5790,5770,392
20230703,093600,115058290,5780,5780,5780,5770,1897
20230703,093500,104112510,5770,5780,5780,5770,311
20230703,093400,102317970,5770,5790,5790,5770,1007
20230703,093300,96507440,5770,5790,5790,5770,17
20230703,093200,96409210,5790,5790,5790,5770,41
20230703,093100,96172480,5790,5790,5790,5790,7
20230703,093000,96131950,5790,5790,5790,5790,8
20230703,092900,96085630,5780,5800,5800,5780,605
20230703,092800,92588470,5800,5770,5800,5770,16
20230703,092700,92495930,5780,5780,5780,5780,107
20230703,092600,91877470,5770,5800,5800,5770,1299
20230703,092500,84372080,5790,5810,5810,5790,533
20230703,092400,81285870,5790,5810,5810,5790,307
20230703,092300,79502310,5810,5810,5810,5810,9
20230703,092200,79450020,5820,5820,5820,5820,7
20230703,092100,79409280,5810,5810,5820,5800,955
20230703,092000,73867050,5820,5800,5820,5800,497
20230703,091900,70979420,5810,5820,5820,5810,639
20230703,091800,67266730,5820,5810,5820,5810,232
20230703,091700,65918740,5830,5830,5830,5830,208
20230703,091600,64706100,5820,5810,5820,5780,529
20230703,091500,61629900,5810,5780,5810,5780,1257
20230703,091400,54351690,5780,5780,5780,5780,156
20230703,091300,53450010,5790,5790,5790,5790,31
20230703,091200,53270520,5790,5800,5800,5790,233
20230703,091100,51921120,5800,5790,5800,5790,702
20230703,091000,47856460,5780,5770,5780,5770,374
20230703,090900,45695590,5770,5790,5790,5750,29
20230703,090800,45528500,5790,5770,5790,5770,2532
20230703,090700,30898310,5770,5770,5770,5770,110
20230703,090600,30263610,5800,5790,5800,5790,463
20230703,090500,27581810,5790,5790,5790,5770,114
20230703,090400,26921890,5790,5790,5790,5780,874
20230703,090300,21869880,5790,5780,5790,5780,416
20230703,090200,19464600,5780,5760,5780,5740,1247
20230703,090100,12281300,5740,5750,5750,5740,815
20230703,090000,7596620,5740,5750,5770,5740,1321