KissMeData/200470/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201200,1316641185,3995,3995,3995,3995,5004
20230707,201100,1316641185,3995,3995,3995,3995,0
20230707,201000,1316641185,3995,3995,3995,3995,0
20230707,200900,1316641185,3995,3995,3995,3995,0
20230707,200800,1316641185,3995,3995,3995,3995,0
20230707,200700,1316641185,3995,3995,3995,3995,0
20230707,200600,1316641185,3995,3995,3995,3995,0
20230707,200500,1316641185,3995,3995,3995,3995,0
20230707,200400,1316641185,3995,3995,3995,3995,0
20230707,200300,1316641185,3995,3995,3995,3995,0
20230707,200200,1316641185,3995,3995,3995,3995,0
20230707,200100,1316641185,3995,3995,3995,3995,0
20230707,200000,1316641185,3995,3995,3995,3995,0
20230707,195900,1316641185,3995,3995,3995,3995,0
20230707,195800,1316641185,3995,3995,3995,3995,0
20230707,195700,1316641185,3995,3995,3995,3995,0
20230707,195600,1316641185,3995,3995,3995,3995,0
20230707,195500,1316641185,3995,3995,3995,3995,0
20230707,195400,1316641185,3995,3995,3995,3995,0
20230707,195300,1316641185,3995,3995,3995,3995,0
20230707,195200,1316641185,3995,3995,3995,3995,0
20230707,195100,1316641185,3995,3995,3995,3995,0
20230707,195000,1316641185,3995,3995,3995,3995,0
20230707,194900,1316641185,3995,3995,3995,3995,0
20230707,194800,1316641185,3995,3995,3995,3995,0
20230707,194700,1316641185,3995,3995,3995,3995,0
20230707,194600,1316641185,3995,3995,3995,3995,0
20230707,194500,1316641185,3995,3995,3995,3995,0
20230707,194400,1316641185,3995,3995,3995,3995,0
20230707,194300,1316641185,3995,3995,3995,3995,0
20230707,194200,1316641185,3995,3995,3995,3995,5004
20230707,194100,1316641185,3995,3995,3995,3995,0
20230707,194000,1316641185,3995,3995,3995,3995,0
20230707,193900,1316641185,3995,3995,3995,3995,0
20230707,193800,1316641185,3995,3995,3995,3995,0
20230707,193700,1316641185,3995,3995,3995,3995,0
20230707,193600,1316641185,3995,3995,3995,3995,0
20230707,193500,1316641185,3995,3995,3995,3995,0
20230707,193400,1316641185,3995,3995,3995,3995,0
20230707,193300,1316641185,3995,3995,3995,3995,0
20230707,193200,1316641185,3995,3995,3995,3995,0
20230707,193100,1316641185,3995,3995,3995,3995,0
20230707,193000,1316641185,3995,3995,3995,3995,0
20230707,192900,1316641185,3995,3995,3995,3995,0
20230707,192800,1316641185,3995,3995,3995,3995,0
20230707,192700,1316641185,3995,3995,3995,3995,0
20230707,192600,1316641185,3995,3995,3995,3995,0
20230707,192500,1316641185,3995,3995,3995,3995,0
20230707,192400,1316641185,3995,3995,3995,3995,0
20230707,192300,1316641185,3995,3995,3995,3995,0
20230707,192200,1316641185,3995,3995,3995,3995,0
20230707,192100,1316641185,3995,3995,3995,3995,0
20230707,192000,1316641185,3995,3995,3995,3995,0
20230707,191900,1316641185,3995,3995,3995,3995,0
20230707,191800,1316641185,3995,3995,3995,3995,0
20230707,191700,1316641185,3995,3995,3995,3995,0
20230707,191600,1316641185,3995,3995,3995,3995,0
20230707,191500,1316641185,3995,3995,3995,3995,0
20230707,191400,1316641185,3995,3995,3995,3995,0
20230707,191300,1316641185,3995,3995,3995,3995,0
20230707,191200,1316641185,3995,3995,3995,3995,5004
20230707,191100,1316641185,3995,3995,3995,3995,0
20230707,191000,1316641185,3995,3995,3995,3995,0
20230707,190900,1316641185,3995,3995,3995,3995,0
20230707,190800,1316641185,3995,3995,3995,3995,0
20230707,190700,1316641185,3995,3995,3995,3995,0
20230707,190600,1316641185,3995,3995,3995,3995,0
20230707,190500,1316641185,3995,3995,3995,3995,0
20230707,190400,1316641185,3995,3995,3995,3995,0
20230707,190300,1316641185,3995,3995,3995,3995,0
20230707,190200,1316641185,3995,3995,3995,3995,0
20230707,190100,1316641185,3995,3995,3995,3995,0
20230707,190000,1316641185,3995,3995,3995,3995,0
20230707,185900,1316641185,3995,3995,3995,3995,0
20230707,185800,1316641185,3995,3995,3995,3995,0
20230707,185700,1316641185,3995,3995,3995,3995,0
20230707,185600,1316641185,3995,3995,3995,3995,0
20230707,185500,1316641185,3995,3995,3995,3995,0
20230707,185400,1316641185,3995,3995,3995,3995,0
20230707,185300,1316641185,3995,3995,3995,3995,0
20230707,185200,1316641185,3995,3995,3995,3995,0
20230707,185100,1316641185,3995,3995,3995,3995,0
20230707,185000,1316641185,3995,3995,3995,3995,0
20230707,184900,1316641185,3995,3995,3995,3995,0
20230707,184800,1316641185,3995,3995,3995,3995,0
20230707,184700,1316641185,3995,3995,3995,3995,0
20230707,184600,1316641185,3995,3995,3995,3995,0
20230707,184500,1316641185,3995,3995,3995,3995,0
20230707,184400,1316641185,3995,3995,3995,3995,0
20230707,184300,1316641185,3995,3995,3995,3995,0
20230707,184200,1316641185,3995,3995,3995,3995,5004
20230707,184100,1316641185,3995,3995,3995,3995,0
20230707,184000,1316641185,3995,3995,3995,3995,0
20230707,183900,1316641185,3995,3995,3995,3995,0
20230707,183800,1316641185,3995,3995,3995,3995,0
20230707,183700,1316641185,3995,3995,3995,3995,0
20230707,183600,1316641185,3995,3995,3995,3995,0
20230707,183500,1316641185,3995,3995,3995,3995,0
20230707,183400,1316641185,3995,3995,3995,3995,0
20230707,183300,1316641185,3995,3995,3995,3995,0
20230707,183200,1316641185,3995,3995,3995,3995,0
20230707,183100,1316641185,3995,3995,3995,3995,0
20230707,183000,1316641185,3995,3995,3995,3995,0
20230707,182900,1316641185,3995,3995,3995,3995,0
20230707,182800,1316641185,3995,3995,3995,3995,0
20230707,182700,1316641185,3995,3995,3995,3995,0
20230707,182600,1316641185,3995,3995,3995,3995,0
20230707,182500,1316641185,3995,3995,3995,3995,0
20230707,182400,1316641185,3995,3995,3995,3995,0
20230707,182300,1316641185,3995,3995,3995,3995,0
20230707,182200,1316641185,3995,3995,3995,3995,0
20230707,182100,1316641185,3995,3995,3995,3995,0
20230707,182000,1316641185,3995,3995,3995,3995,0
20230707,181900,1316641185,3995,3995,3995,3995,0
20230707,181800,1316641185,3995,3995,3995,3995,0
20230707,181700,1316641185,3995,3995,3995,3995,0
20230707,181600,1316641185,3995,3995,3995,3995,0
20230707,181500,1316641185,3995,3995,3995,3995,0
20230707,181400,1316641185,3995,3995,3995,3995,0
20230707,181300,1316641185,3995,3995,3995,3995,0
20230707,181200,1316641185,3995,3995,3995,3995,5004
20230707,181100,1316641185,3995,3995,3995,3995,0
20230707,181000,1316641185,3995,3995,3995,3995,0
20230707,180900,1316641185,3995,3995,3995,3995,0
20230707,180800,1316641185,3995,3995,3995,3995,0
20230707,180700,1316641185,3995,3995,3995,3995,0
20230707,180600,1316641185,3995,3995,3995,3995,0
20230707,180500,1316641185,3995,3995,3995,3995,0
20230707,180400,1316641185,3995,3995,3995,3995,0
20230707,180300,1316641185,3995,3995,3995,3995,0
20230707,180200,1316641185,3995,3995,3995,3995,0
20230707,180100,1316641185,3995,3995,3995,3995,0
20230707,180000,1316641185,3995,3995,3995,3995,0
20230707,175900,1316641185,3995,3995,3995,3995,0
20230707,175800,1316641185,3995,3995,3995,3995,0
20230707,175700,1316641185,3995,3995,3995,3995,0
20230707,175600,1316641185,3995,3995,3995,3995,0
20230707,175500,1316641185,3995,3995,3995,3995,0
20230707,175400,1316641185,3995,3995,3995,3995,0
20230707,175300,1316641185,3995,3995,3995,3995,0
20230707,175200,1316641185,3995,3995,3995,3995,0
20230707,175100,1316641185,3995,3995,3995,3995,0
20230707,175000,1316641185,3995,3995,3995,3995,0
20230707,174900,1316641185,3995,3995,3995,3995,0
20230707,174800,1316641185,3995,3995,3995,3995,0
20230707,174700,1316641185,3995,3995,3995,3995,0
20230707,174600,1316641185,3995,3995,3995,3995,0
20230707,174500,1316641185,3995,3995,3995,3995,0
20230707,174400,1316641185,3995,3995,3995,3995,0
20230707,174300,1316641185,3995,3995,3995,3995,0
20230707,174200,1316641185,3995,3995,3995,3995,5004
20230707,174100,1316641185,3995,3995,3995,3995,0
20230707,174000,1316641185,3995,3995,3995,3995,0
20230707,173900,1316641185,3995,3995,3995,3995,0
20230707,173800,1316641185,3995,3995,3995,3995,0
20230707,173700,1316641185,3995,3995,3995,3995,0
20230707,173600,1316641185,3995,3995,3995,3995,0
20230707,173500,1316641185,3995,3995,3995,3995,0
20230707,173400,1316641185,3995,3995,3995,3995,0
20230707,173300,1316641185,3995,3995,3995,3995,0
20230707,173200,1316641185,3995,3995,3995,3995,0
20230707,173100,1316641185,3995,3995,3995,3995,0
20230707,173000,1316641185,3995,3995,3995,3995,0
20230707,172900,1316641185,3995,3995,3995,3995,0
20230707,172800,1316641185,3995,3995,3995,3995,0
20230707,172700,1316641185,3995,3995,3995,3995,0
20230707,172600,1316641185,3995,3995,3995,3995,0
20230707,172500,1316641185,3995,3995,3995,3995,0
20230707,172400,1316641185,3995,3995,3995,3995,0
20230707,172300,1316641185,3995,3995,3995,3995,0
20230707,172200,1316641185,3995,3995,3995,3995,0
20230707,172100,1316641185,3995,3995,3995,3995,0
20230707,172000,1316641185,3995,3995,3995,3995,0
20230707,171900,1316641185,3995,3995,3995,3995,0
20230707,171800,1316641185,3995,3995,3995,3995,0
20230707,171700,1316641185,3995,3995,3995,3995,0
20230707,171600,1316641185,3995,3995,3995,3995,0
20230707,171500,1316641185,3995,3995,3995,3995,0
20230707,171400,1316641185,3995,3995,3995,3995,0
20230707,171300,1316641185,3995,3995,3995,3995,0
20230707,171200,1316641185,3995,3995,3995,3995,5004
20230707,171100,1316641185,3995,3995,3995,3995,0
20230707,171000,1316641185,3995,3995,3995,3995,0
20230707,170900,1316641185,3995,3995,3995,3995,0
20230707,170800,1316641185,3995,3995,3995,3995,0
20230707,170700,1316641185,3995,3995,3995,3995,0
20230707,170600,1316641185,3995,3995,3995,3995,0
20230707,170500,1316641185,3995,3995,3995,3995,0
20230707,170400,1316641185,3995,3995,3995,3995,0
20230707,170300,1316641185,3995,3995,3995,3995,0
20230707,170200,1316641185,3995,3995,3995,3995,0
20230707,170100,1316641185,3995,3995,3995,3995,0
20230707,170000,1316641185,3995,3995,3995,3995,0
20230707,165900,1316641185,3995,3995,3995,3995,0
20230707,165800,1316641185,3995,3995,3995,3995,0
20230707,165700,1316641185,3995,3995,3995,3995,0
20230707,165600,1316641185,3995,3995,3995,3995,0
20230707,165500,1316641185,3995,3995,3995,3995,0
20230707,165400,1316641185,3995,3995,3995,3995,0
20230707,165300,1316641185,3995,3995,3995,3995,0
20230707,165200,1316641185,3995,3995,3995,3995,0
20230707,165100,1316641185,3995,3995,3995,3995,0
20230707,165000,1316641185,3995,3995,3995,3995,0
20230707,164900,1316641185,3995,3995,3995,3995,0
20230707,164800,1316641185,3995,3995,3995,3995,0
20230707,164700,1316641185,3995,3995,3995,3995,0
20230707,164600,1316641185,3995,3995,3995,3995,0
20230707,164500,1316641185,3995,3995,3995,3995,0
20230707,164400,1316641185,3995,3995,3995,3995,0
20230707,164300,1316641185,3995,3995,3995,3995,0
20230707,164200,1316641185,3995,3995,3995,3995,5004
20230707,164100,1316641185,3995,3995,3995,3995,0
20230707,164000,1316641185,3995,3995,3995,3995,0
20230707,163900,1316641185,3995,3995,3995,3995,0
20230707,163800,1316641185,3995,3995,3995,3995,0
20230707,163700,1316641185,3995,3995,3995,3995,0
20230707,163600,1316641185,3995,3995,3995,3995,0
20230707,163500,1316641185,3995,3995,3995,3995,0
20230707,163400,1316641185,3995,3995,3995,3995,0
20230707,163300,1316641185,3995,3995,3995,3995,0
20230707,163200,1316641185,3995,3995,3995,3995,0
20230707,163100,1316641185,3995,3995,3995,3995,0
20230707,163000,1316641185,3995,3995,3995,3995,0
20230707,162900,1316641185,3995,3995,3995,3995,0
20230707,162800,1316641185,3995,3995,3995,3995,0
20230707,162700,1316641185,3995,3995,3995,3995,0
20230707,162600,1316641185,3995,3995,3995,3995,0
20230707,162500,1316641185,3995,3995,3995,3995,0
20230707,162400,1316641185,3995,3995,3995,3995,0
20230707,162300,1316641185,3995,3995,3995,3995,0
20230707,162200,1316641185,3995,3995,3995,3995,0
20230707,162100,1316641185,3995,3995,3995,3995,0
20230707,162000,1316641185,3995,3995,3995,3995,0
20230707,161900,1316641185,3995,3995,3995,3995,0
20230707,161800,1316641185,3995,3995,3995,3995,0
20230707,161700,1316641185,3995,3995,3995,3995,0
20230707,161600,1316641185,3995,3995,3995,3995,0
20230707,161500,1316641185,3995,3995,3995,3995,0
20230707,161400,1316641185,3995,3995,3995,3995,0
20230707,161300,1316641185,3995,3995,3995,3995,0
20230707,161200,1316641185,3995,3995,3995,3995,5004
20230707,161100,1316641185,3995,3995,3995,3995,0
20230707,161000,1316641185,3995,3995,3995,3995,0
20230707,160900,1316641185,3995,3995,3995,3995,0
20230707,160800,1316641185,3995,3995,3995,3995,0
20230707,160700,1316641185,3995,3995,3995,3995,0
20230707,160600,1316641185,3995,3995,3995,3995,0
20230707,160500,1316641185,3995,3995,3995,3995,0
20230707,160400,1316641185,3995,3995,3995,3995,0
20230707,160300,1316641185,3995,3995,3995,3995,0
20230707,160200,1316641185,3995,3995,3995,3995,0
20230707,160100,1316641185,3995,3995,3995,3995,0
20230707,160000,1316641185,3995,3995,3995,3995,0
20230707,155900,1316641185,3995,3995,3995,3995,0
20230707,155800,1316641185,3995,3995,3995,3995,0
20230707,155700,1316641185,3995,3995,3995,3995,0
20230707,155600,1316641185,3995,3995,3995,3995,0
20230707,155500,1316641185,3995,3995,3995,3995,0
20230707,155400,1316641185,3995,3995,3995,3995,0
20230707,155300,1316641185,3995,3995,3995,3995,0
20230707,155200,1316641185,3995,3995,3995,3995,0
20230707,155100,1316641185,3995,3995,3995,3995,0
20230707,155000,1316641185,3995,3995,3995,3995,0
20230707,154900,1316641185,3995,3995,3995,3995,0
20230707,154800,1316641185,3995,3995,3995,3995,0
20230707,154700,1316641185,3995,3995,3995,3995,0
20230707,154600,1316641185,3995,3995,3995,3995,0
20230707,154500,1316641185,3995,3995,3995,3995,0
20230707,154400,1316641185,3995,3995,3995,3995,0
20230707,154300,1316641185,3995,3995,3995,3995,0
20230707,154200,1316641185,3995,3995,3995,3995,5004
20230707,154100,1316641185,3995,3995,3995,3995,0
20230707,154000,1316641185,3995,3995,3995,3995,0
20230707,153900,1316641185,3995,3995,3995,3995,0
20230707,153800,1316641185,3995,3995,3995,3995,0
20230707,153700,1316641185,3995,3995,3995,3995,0
20230707,153600,1316641185,3995,3995,3995,3995,0
20230707,153500,1316641185,3995,3995,3995,3995,0
20230707,153400,1316641185,3995,3995,3995,3995,0
20230707,153300,1316641185,3995,3995,3995,3995,0
20230707,153200,1316641185,3995,3995,3995,3995,0
20230707,153100,1316641185,3995,3995,3995,3995,0
20230707,153000,1316641185,3995,3995,3995,3995,5004
20230707,152900,1296650205,4000,4000,4000,4000,0
20230707,152800,1296650205,4000,4000,4000,4000,0
20230707,152700,1296650205,4000,4000,4000,4000,0
20230707,152600,1296650205,4000,4000,4000,4000,0
20230707,152500,1296650205,4000,4000,4000,4000,0
20230707,152400,1296650205,4000,4000,4000,4000,0
20230707,152300,1296650205,4000,4000,4000,4000,0
20230707,152200,1296650205,4000,4000,4000,4000,0
20230707,152100,1296650205,4000,4000,4000,4000,0
20230707,152000,1296650205,4000,4000,4000,4000,0
20230707,151900,1296650205,4000,3995,4000,3995,467
20230707,151800,1294784535,3995,4000,4000,3990,129
20230707,151700,1294269290,3990,4000,4000,3985,264
20230707,151600,1293216010,4000,4000,4000,4000,20
20230707,151500,1293136010,4000,4000,4000,4000,1673
20230707,151400,1286444010,4000,4000,4000,4000,13
20230707,151300,1286392010,4000,3995,4000,3995,692
20230707,151200,1283627430,3995,3990,3995,3990,919
20230707,151100,1279957940,3990,3990,3990,3990,0
20230707,151000,1279957940,3990,3980,3990,3980,20
20230707,150900,1279878240,3980,3980,3980,3980,660
20230707,150800,1277251440,3980,3980,3980,3980,827
20230707,150700,1273959980,3975,3975,3975,3975,0
20230707,150600,1273959980,3975,3975,3975,3975,391
20230707,150500,1272405755,3975,3975,3975,3975,460
20230707,150400,1270577255,3975,3975,3975,3975,375
20230707,150300,1269086630,3980,3980,3980,3980,40
20230707,150200,1268927430,3980,3980,3980,3980,160
20230707,150100,1268290630,3980,3980,3980,3980,200
20230707,150000,1267494630,3975,3975,3975,3975,150
20230707,145900,1266898380,3990,3985,3990,3985,201
20230707,145800,1266096940,3975,3975,3975,3975,1893
20230707,145700,1258572265,3975,3975,3975,3975,202
20230707,145600,1257769315,3975,3970,3975,3960,5634
20230707,145500,1235435300,3975,3970,3975,3965,401
20230707,145400,1233843520,3975,3965,3975,3965,102
20230707,145300,1233438080,3975,3975,3975,3965,2188
20230707,145200,1224753875,3980,3980,3980,3980,1
20230707,145100,1224749895,3990,3990,3990,3990,0
20230707,145000,1224749895,3990,3990,3990,3990,453
20230707,144900,1222942425,3990,3990,3990,3990,81
20230707,144800,1222619235,3990,3985,3990,3985,283
20230707,144700,1221491015,3985,3985,3985,3985,0
20230707,144600,1221491015,3985,3985,3985,3985,0
20230707,144500,1221491015,3985,3980,3985,3980,1601
20230707,144400,1215118760,3980,3980,3980,3980,0
20230707,144300,1215118760,3980,3975,3980,3965,1007
20230707,144200,1211122225,3980,3980,3980,3980,2
20230707,144100,1211114265,3975,3970,3975,3970,1250
20230707,144000,1206150515,3975,3975,3980,3965,521
20230707,143900,1204084485,3975,3970,3980,3970,559
20230707,143800,1201865210,3970,3970,3970,3965,1369
20230707,143700,1196436910,3970,3980,3980,3970,14
20230707,143600,1196381220,3970,3970,3970,3970,15
20230707,143500,1196321670,3980,3970,3980,3965,232
20230707,143400,1195400675,3970,3975,3975,3970,530
20230707,143300,1193295420,3975,3975,3975,3975,0
20230707,143200,1193295420,3975,3980,3980,3975,3
20230707,143100,1193283485,3980,3980,3980,3980,0
20230707,143000,1193283485,3980,3980,3980,3980,333
20230707,142900,1191958145,3980,3980,3980,3980,102
20230707,142800,1191552185,3980,3980,3980,3980,470
20230707,142700,1189681585,3980,3975,3980,3975,21
20230707,142600,1189598105,3980,3980,3980,3980,0
20230707,142500,1189598105,3980,3980,3980,3980,21
20230707,142400,1189514525,3980,3980,3980,3980,274
20230707,142300,1188424005,3980,3970,3980,3970,1016
20230707,142200,1184380485,3980,3980,3980,3980,149
20230707,142100,1183787465,3980,3980,3985,3980,298
20230707,142000,1182601420,3985,3985,3985,3985,825
20230707,141900,1179313795,3985,3985,3985,3970,136
20230707,141800,1178772225,3985,3985,3985,3985,300
20230707,141700,1177576725,3985,3985,3985,3985,0
20230707,141600,1177576725,3985,3985,3985,3985,1
20230707,141500,1177572740,3980,3980,3980,3980,19
20230707,141400,1177497120,3985,3980,3985,3980,28
20230707,141300,1177385670,3980,3980,3980,3980,100
20230707,141200,1176987670,3980,3970,3980,3970,154
20230707,141100,1176376260,3980,3980,3980,3980,1
20230707,141000,1176372280,3960,3975,3975,3960,7957
20230707,140900,1144794345,3975,3980,3980,3975,100
20230707,140800,1144396835,3985,3980,3985,3975,116
20230707,140700,1143935580,3975,3980,3985,3975,247
20230707,140600,1142953735,3985,3980,3985,3975,540
20230707,140500,1140804615,3980,3980,3980,3980,519
20230707,140400,1138738995,3985,3985,3985,3985,0
20230707,140300,1138738995,3985,3985,3985,3980,24
20230707,140200,1138643410,3980,3985,3985,3980,31
20230707,140100,1138520025,3990,3990,3995,3985,272
20230707,140000,1137436060,3995,3985,3995,3985,557
20230707,135900,1135216175,3990,3990,3990,3990,130
20230707,135800,1134697475,3990,3990,3995,3990,198
20230707,135700,1133907450,4000,3995,4000,3990,2626
20230707,135600,1123404265,4000,3995,4000,3995,32
20230707,135500,1123276405,4000,4000,4000,3995,130
20230707,135400,1122756540,4000,3995,4000,3995,658
20230707,135300,1120127810,3995,3995,3995,3995,0
20230707,135200,1120127810,3995,3995,3995,3985,11
20230707,135100,1120083925,3995,3985,3995,3985,16
20230707,135000,1120020105,3995,3995,3995,3995,109
20230707,134900,1119584650,3985,3985,3985,3985,77
20230707,134800,1119277805,3985,3985,3985,3985,0
20230707,134700,1119277805,3985,3985,3985,3985,0
20230707,134600,1119277805,3985,3985,3985,3985,20
20230707,134500,1119198105,3985,3985,3985,3985,0
20230707,134400,1119198105,3985,3985,3985,3985,0
20230707,134300,1119198105,3985,3995,3995,3985,71
20230707,134200,1118915140,3980,3980,3980,3980,1
20230707,134100,1118911160,3985,3985,3985,3985,948
20230707,134000,1115133380,3985,3985,3985,3985,2
20230707,133900,1115125410,3985,3985,3985,3985,463
20230707,133800,1113280355,3985,3995,3995,3985,1040
20230707,133700,1109129085,3995,3995,3995,3995,500
20230707,133600,1107131585,4000,3995,4000,3995,59
20230707,133500,1106895625,3995,4000,4000,3995,254
20230707,133400,1105879645,4000,4000,4000,4000,0
20230707,133300,1105879645,4000,4000,4000,4000,105
20230707,133200,1105459645,4000,4000,4000,3995,4096
20230707,133100,1089077335,4000,3995,4000,3995,8571
20230707,133000,1054794280,3995,3990,3995,3990,500
20230707,132900,1052797780,3995,3995,3995,3995,515
20230707,132800,1050740355,3990,3990,3990,3990,21
20230707,132700,1050656565,3990,3995,3995,3990,1200
20230707,132600,1045863565,3995,3995,3995,3995,200
20230707,132500,1045064565,3995,3995,3995,3995,2
20230707,132400,1045056575,3995,3990,3995,3985,1663
20230707,132300,1038428635,3990,3990,3990,3990,400
20230707,132200,1036832635,3990,3990,3990,3990,438
20230707,132100,1035085015,3990,3990,3990,3990,1050
20230707,132000,1030895515,3990,3990,3990,3990,0
20230707,131900,1030895515,3990,3990,3990,3990,8
20230707,131800,1030863595,3990,3990,3990,3990,650
20230707,131700,1028270095,3980,3980,3980,3980,30
20230707,131600,1028150695,3980,3980,3980,3980,0
20230707,131500,1028150695,3980,3980,3980,3980,1
20230707,131400,1028146715,3990,3985,3990,3980,1059
20230707,131300,1023927115,3985,3990,3990,3985,494
20230707,131200,1021958355,3985,3985,3985,3985,0
20230707,131100,1021958355,3985,3980,3985,3980,405
20230707,131000,1020346430,3980,3980,3980,3980,172
20230707,130900,1019661870,3985,3985,3985,3985,411
20230707,130800,1018024035,3985,3985,3985,3985,317
20230707,130700,1016760790,3980,3980,3980,3980,0
20230707,130600,1016760790,3980,3980,3980,3980,1000
20230707,130500,1012780790,3970,3975,3980,3970,1494
20230707,130400,1006844500,3975,3975,3975,3975,0
20230707,130300,1006844500,3975,3980,3990,3975,1401
20230707,130200,1001274995,3980,3985,3985,3980,2701
20230707,130100,990524700,3985,3985,3985,3985,47
20230707,130000,990337405,3980,3980,3990,3980,135
20230707,125900,989799085,3980,3985,3985,3980,689
20230707,125800,987053540,3985,3985,3985,3985,187
20230707,125700,986308345,3985,3985,3985,3985,608
20230707,125600,983885465,3985,3995,3995,3985,2376
20230707,125500,974405595,3990,3990,3990,3990,2
20230707,125400,974397615,3990,3990,3990,3990,2
20230707,125300,974389635,3995,3990,3995,3990,52
20230707,125200,974181900,3995,3990,3995,3990,18
20230707,125100,974110075,3995,3990,3995,3990,12
20230707,125000,974062190,3995,3990,3995,3990,288
20230707,124900,972913060,3995,3990,3995,3990,14
20230707,124800,972857195,3990,3995,4000,3990,354
20230707,124700,971443990,3995,3995,3995,3995,10
20230707,124600,971404040,3995,3990,3995,3990,26
20230707,124500,971300215,3990,3990,3990,3990,258
20230707,124400,970270795,3990,3990,3990,3990,0
20230707,124300,970270795,3990,3990,3990,3990,232
20230707,124200,969345115,3990,3990,4000,3990,109
20230707,124100,968910145,3990,3990,3990,3990,88
20230707,124000,968559025,3995,4000,4000,3995,2152
20230707,123900,959952795,4000,4005,4005,4000,260
20230707,123800,958911545,4010,4010,4010,4010,816
20230707,123700,955639385,4010,4010,4010,4010,0
20230707,123600,955639385,4010,4010,4010,4005,60
20230707,123500,955398885,4015,4015,4015,4015,2
20230707,123400,955390855,4000,4000,4000,4000,23
20230707,123300,955298855,4000,4010,4010,4000,617
20230707,123200,952827875,4015,4005,4015,4005,25
20230707,123100,952727530,4005,4010,4010,4005,76
20230707,123000,952422800,4010,4005,4010,4005,4
20230707,122900,952406770,4010,4010,4010,4010,100
20230707,122800,952005770,4010,4010,4010,4010,94
20230707,122700,951628830,4010,4010,4010,4010,1
20230707,122600,951624820,4010,4010,4010,4010,104
20230707,122500,951207780,4010,4015,4015,4010,3
20230707,122400,951195740,4000,4000,4000,4000,390
20230707,122300,949635740,4015,4010,4015,4000,1111
20230707,122200,945185045,4010,4010,4010,4010,1075
20230707,122100,940874295,4010,4015,4015,4010,242
20230707,122000,939903080,4020,4025,4025,4020,493
20230707,121900,937919920,4025,4025,4025,4025,732
20230707,121800,934973620,4030,4030,4030,4030,149
20230707,121700,934373150,4025,4025,4030,4025,2038
20230707,121600,926167910,4025,4020,4025,4020,1009
20230707,121500,922109730,4020,4020,4020,4020,200
20230707,121400,921305730,4010,4015,4015,4010,200
20230707,121300,920503605,4015,4015,4020,4015,351
20230707,121200,919093830,4010,4010,4010,4010,464
20230707,121100,917233190,4015,4015,4015,4015,404
20230707,121000,915611130,4015,4010,4015,4010,4532
20230707,120900,897434110,4005,4005,4005,4005,4163
20230707,120800,880761295,4000,4000,4000,4000,0
20230707,120700,880761295,4000,4000,4000,4000,1346
20230707,120600,875377295,4000,3995,4000,3995,52
20230707,120500,875169315,3995,3995,3995,3995,133
20230707,120400,874637980,3990,3990,3990,3990,50
20230707,120300,874438480,3990,3990,3990,3990,0
20230707,120200,874438480,3990,3990,3990,3990,1099
20230707,120100,870053470,3990,3990,3995,3990,83
20230707,120000,869722145,3990,3995,3995,3990,800
20230707,115900,866529955,4000,4005,4005,3995,165
20230707,115800,865870270,4005,4005,4005,4005,0
20230707,115700,865870270,4005,4000,4005,4000,2002
20230707,115600,857862260,4005,3995,4005,3995,205
20230707,115500,857043275,4005,4005,4005,4005,90
20230707,115400,856682825,4005,4000,4005,4000,210
20230707,115300,855842660,4000,4000,4000,4000,60
20230707,115200,855602660,4000,4000,4000,4000,423
20230707,115100,853910660,4000,4000,4000,4000,502
20230707,115000,851902660,4005,4005,4005,4000,390
20230707,114900,850341960,4005,4005,4005,4005,307
20230707,114800,849112425,4005,4010,4010,4005,1006
20230707,114700,845081240,4005,4005,4005,4005,2929
20230707,114600,833350595,4005,3995,4005,3995,11399
20230707,114500,787753855,3995,3985,4000,3985,4396
20230707,114400,770209460,3985,3985,3985,3980,5416
20230707,114300,748626705,3985,3980,3985,3980,2071
20230707,114200,740381115,3980,3970,3980,3970,2206
20230707,114100,731615075,3970,3970,3970,3970,100
20230707,114000,731218075,3970,3970,3970,3970,0
20230707,113900,731218075,3970,3970,3970,3970,50
20230707,113800,731019575,3970,3970,3970,3970,10
20230707,113700,730979875,3970,3970,3970,3970,4
20230707,113600,730963995,3965,3960,3965,3960,167
20230707,113500,730301890,3960,3960,3960,3960,3412
20230707,113400,716790370,3960,3960,3960,3960,10
20230707,113300,716750770,3960,3960,3960,3960,110
20230707,113200,716315170,3960,3960,3960,3960,508
20230707,113100,714303490,3960,3960,3960,3960,700
20230707,113000,711531490,3955,3955,3955,3950,1554
20230707,112900,705389420,3960,3960,3960,3960,2000
20230707,112800,697469420,3960,3960,3960,3960,1
20230707,112700,697465460,3960,3960,3960,3960,100
20230707,112600,697069460,3960,3960,3960,3960,0
20230707,112500,697069460,3960,3960,3960,3960,1
20230707,112400,697065500,3955,3960,3960,3955,347
20230707,112300,695693110,3970,3970,3970,3970,1
20230707,112200,695689140,3960,3960,3960,3960,128
20230707,112100,695182260,3960,3960,3960,3960,122
20230707,112000,694699140,3970,3965,3970,3960,188
20230707,111900,693953915,3960,3960,3960,3960,300
20230707,111800,692765915,3960,3960,3960,3960,100
20230707,111700,692369915,3970,3950,3970,3950,3
20230707,111600,692358045,3950,3955,3955,3950,2073
20230707,111500,684164945,3955,3955,3955,3955,200
20230707,111400,683373945,3955,3970,3975,3955,301
20230707,111300,682182965,3965,3965,3965,3965,0
20230707,111200,682182965,3965,3960,3965,3960,10
20230707,111100,682143340,3955,3960,3960,3955,9
20230707,111000,682107740,3960,3960,3960,3960,9
20230707,110900,682072100,3955,3955,3955,3955,212
20230707,110800,681233640,3955,3960,3960,3955,1656
20230707,110700,674678565,3965,3965,3965,3960,140
20230707,110600,674123490,3965,3965,3965,3965,15
20230707,110500,674064015,3965,3965,3965,3965,400
20230707,110400,672478015,3965,3960,3965,3960,9
20230707,110300,672442350,3960,3960,3960,3960,7
20230707,110200,672414630,3970,3960,3970,3960,101
20230707,110100,672013670,3960,3960,3960,3960,60
20230707,110000,671776070,3960,3960,3960,3960,1000
20230707,105900,667816070,3960,3960,3960,3960,150
20230707,105800,667222070,3960,3960,3960,3960,100
20230707,105700,666826070,3960,3965,3965,3960,1161
20230707,105600,662223480,3965,3970,3970,3965,22
20230707,105500,662136240,3970,3970,3970,3970,0
20230707,105400,662136240,3970,3970,3970,3970,0
20230707,105300,662136240,3970,3970,3970,3970,10
20230707,105200,662096540,3970,3975,3975,3970,348
20230707,105100,660713990,3975,3975,3975,3975,102
20230707,105000,660308540,3975,3975,3975,3975,28
20230707,104900,660197240,3975,3965,3975,3965,1666
20230707,104800,653586530,3965,3965,3965,3965,100
20230707,104700,653190030,3965,3960,3965,3960,204
20230707,104600,652382185,3965,3965,3965,3965,0
20230707,104500,652382185,3965,3965,3965,3965,510
20230707,104400,650360035,3955,3955,3955,3955,0
20230707,104300,650360035,3955,3960,3965,3955,1200
20230707,104200,645608870,3955,3955,3955,3955,2
20230707,104100,645600960,3955,3960,3960,3955,65
20230707,104000,645343880,3960,3960,3960,3960,14
20230707,103900,645288440,3960,3960,3960,3960,1046
20230707,103800,641146280,3960,3965,3965,3960,603
20230707,103700,638758300,3960,3970,3975,3960,426
20230707,103600,637069645,3975,3970,3975,3965,559
20230707,103500,634853190,3970,3970,3970,3970,1
20230707,103400,634849220,3970,3975,3975,3970,1085
20230707,103300,630539005,3975,3980,3980,3975,833
20230707,103200,627227665,3980,3980,3980,3980,500
20230707,103100,625237665,4000,4000,4000,4000,0
20230707,103000,625237665,4000,4000,4000,4000,14
20230707,102900,625181665,4000,4000,4000,3990,299
20230707,102800,623987220,4000,4000,4000,4000,108
20230707,102700,623555220,4000,4000,4000,4000,260
20230707,102600,622515220,4005,3990,4005,3990,501
20230707,102500,620511365,3995,3990,3995,3990,101
20230707,102400,620108370,3980,4000,4000,3980,547
20230707,102300,617921270,4000,4000,4000,4000,0
20230707,102200,617921270,4000,3985,4000,3985,301
20230707,102100,616718770,3990,3990,3990,3990,0
20230707,102000,616718770,3990,4010,4010,3990,386
20230707,101900,615177685,3995,4005,4005,3995,417
20230707,101800,613508720,4010,4005,4010,4005,1102
20230707,101700,609093135,4005,4005,4005,4005,51
20230707,101600,608888880,4005,4010,4010,4000,1025
20230707,101500,604784785,4010,3985,4010,3985,13493
20230707,101400,550866845,3990,3990,3990,3990,50
20230707,101300,550667345,3990,3990,3990,3990,0
20230707,101200,550667345,3990,3990,3990,3990,10
20230707,101100,550627445,3990,3990,3990,3990,592
20230707,101000,548265365,3990,3985,3990,3985,1324
20230707,100900,542987060,3985,3985,3985,3985,70
20230707,100800,542708110,3985,3975,3985,3975,1509
20230707,100700,536709745,3975,3975,3975,3975,1301
20230707,100600,531538270,3975,3975,3975,3975,27
20230707,100500,531430945,3975,3980,3980,3975,1538
20230707,100400,525317200,3980,3985,3990,3980,2112
20230707,100300,516906430,3990,3990,3990,3990,0
20230707,100200,516906430,3990,3990,3990,3990,0
20230707,100100,516906430,3990,3980,3990,3980,3
20230707,100000,516894475,3975,3975,3975,3975,70
20230707,095900,516616225,3975,3985,3985,3975,330
20230707,095800,515303495,3980,3975,3980,3970,249
20230707,095700,514312965,3980,3980,3980,3980,0
20230707,095600,514312965,3980,3980,3980,3980,0
20230707,095500,514312965,3980,3980,3980,3980,500
20230707,095400,512322965,3980,3980,3980,3980,111
20230707,095300,511881185,3955,3955,3955,3955,124
20230707,095200,511390765,3980,3980,3980,3980,5
20230707,095100,511370865,3980,3980,3980,3980,150
20230707,095000,510773865,3950,3980,3980,3950,478
20230707,094900,508882680,3980,3970,3980,3955,5004
20230707,094800,489077570,3970,3980,3980,3965,963
20230707,094700,485249465,3985,3985,3985,3985,1
20230707,094600,485245480,3970,3990,3990,3970,1499
20230707,094500,479279195,4000,3995,4000,3990,3010
20230707,094400,467269085,3995,4000,4000,3995,171
20230707,094300,466585885,4005,4000,4005,4000,1550
20230707,094200,460380885,4005,4005,4005,4005,0
20230707,094100,460380885,4005,4005,4005,4005,11
20230707,094000,460336830,4005,4000,4005,4000,906
20230707,093900,456712825,4005,4005,4005,4005,50
20230707,093800,456512575,4005,4005,4005,3990,729
20230707,093700,453598930,4000,4005,4005,3990,55
20230707,093600,453379280,4005,4005,4005,4005,448
20230707,093500,451585040,4005,4000,4005,4000,231
20230707,093400,450660325,4000,4005,4005,3990,1272
20230707,093300,445577590,4005,4005,4010,4005,197
20230707,093200,444787630,4010,4010,4020,3990,3668
20230707,093100,430123470,4010,3995,4010,3995,3138
20230707,093000,417572800,3995,3990,3995,3990,1458
20230707,092900,411748450,3995,3995,3995,3990,308
20230707,092800,410518295,3990,3990,3995,3990,1173
20230707,092700,405833015,3990,3990,3995,3990,144
20230707,092600,405258420,3990,3995,3995,3990,359
20230707,092500,403824440,3995,3995,3995,3985,222
20230707,092400,402937620,3995,3960,3995,3960,1843
20230707,092300,395636770,3955,3950,3960,3950,1470
20230707,092200,389822230,3955,3955,3955,3950,1170
20230707,092100,385194955,3960,3980,3980,3960,3604
20230707,092000,370882405,3995,3995,3995,3980,568
20230707,091900,368614220,3995,3995,3995,3990,1551
20230707,091800,362418890,3995,3995,3995,3995,251
20230707,091700,361416145,3995,3970,3995,3970,4264
20230707,091600,344415690,3970,3970,3970,3965,576
20230707,091500,342131370,3970,3995,3995,3970,2
20230707,091400,342123405,3970,3970,3970,3970,86
20230707,091300,341781985,3960,3985,3985,3960,456
20230707,091200,339972395,3990,3995,4000,3985,4071
20230707,091100,323726250,4000,4000,4000,4000,500
20230707,091000,321726250,4010,4020,4020,4000,2583
20230707,090900,311370590,4025,4025,4040,4025,4517
20230707,090800,293183930,4025,4030,4040,4020,8125
20230707,090700,260454775,4050,4030,4055,4030,3175
20230707,090600,247608380,4030,4060,4075,4030,13662
20230707,090500,192209760,4060,4025,4060,4025,20124
20230707,090400,110772280,4030,3990,4030,3990,13025
20230707,090300,58639315,3955,3955,3955,3955,3
20230707,090200,58627450,3945,3945,3995,3945,8199
20230707,090100,26127105,3945,3865,3945,3865,3809
20230707,090000,11314530,3860,3860,3870,3860,2582