KissMeData/011420/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185100,606089535,2240,2240,2240,2240,11637
20230703,185000,606089535,2240,2240,2240,2240,0
20230703,184900,606089535,2240,2240,2240,2240,0
20230703,184800,606089535,2240,2240,2240,2240,0
20230703,184700,606089535,2240,2240,2240,2240,0
20230703,184600,606089535,2240,2240,2240,2240,0
20230703,184500,606089535,2240,2240,2240,2240,0
20230703,184400,606089535,2240,2240,2240,2240,0
20230703,184300,606089535,2240,2240,2240,2240,0
20230703,184200,606089535,2240,2240,2240,2240,0
20230703,184100,606089535,2240,2240,2240,2240,0
20230703,184000,606089535,2240,2240,2240,2240,0
20230703,183900,606089535,2240,2240,2240,2240,0
20230703,183800,606089535,2240,2240,2240,2240,0
20230703,183700,606089535,2240,2240,2240,2240,0
20230703,183600,606089535,2240,2240,2240,2240,0
20230703,183500,606089535,2240,2240,2240,2240,0
20230703,183400,606089535,2240,2240,2240,2240,0
20230703,183300,606089535,2240,2240,2240,2240,0
20230703,183200,606089535,2240,2240,2240,2240,0
20230703,183100,606089535,2240,2240,2240,2240,0
20230703,183000,606089535,2240,2240,2240,2240,0
20230703,182900,606089535,2240,2240,2240,2240,0
20230703,182800,606089535,2240,2240,2240,2240,0
20230703,182700,606089535,2240,2240,2240,2240,0
20230703,182600,606089535,2240,2240,2240,2240,0
20230703,182500,606089535,2240,2240,2240,2240,0
20230703,182400,606089535,2240,2240,2240,2240,0
20230703,182300,606089535,2240,2240,2240,2240,0
20230703,182200,606089535,2240,2240,2240,2240,0
20230703,182100,606089535,2240,2240,2240,2240,11637
20230703,182000,606089535,2240,2240,2240,2240,0
20230703,181900,606089535,2240,2240,2240,2240,0
20230703,181800,606089535,2240,2240,2240,2240,0
20230703,181700,606089535,2240,2240,2240,2240,0
20230703,181600,606089535,2240,2240,2240,2240,0
20230703,181500,606089535,2240,2240,2240,2240,0
20230703,181400,606089535,2240,2240,2240,2240,0
20230703,181300,606089535,2240,2240,2240,2240,0
20230703,181200,606089535,2240,2240,2240,2240,0
20230703,181100,606089535,2240,2240,2240,2240,0
20230703,181000,606089535,2240,2240,2240,2240,0
20230703,180900,606089535,2240,2240,2240,2240,0
20230703,180800,606089535,2240,2240,2240,2240,0
20230703,180700,606089535,2240,2240,2240,2240,0
20230703,180600,606089535,2240,2240,2240,2240,0
20230703,180500,606089535,2240,2240,2240,2240,0
20230703,180400,606089535,2240,2240,2240,2240,0
20230703,180300,606089535,2240,2240,2240,2240,0
20230703,180200,606089535,2240,2240,2240,2240,0
20230703,180100,606089535,2240,2240,2240,2240,0
20230703,180000,606089535,2240,2240,2240,2240,0
20230703,175900,606089535,2240,2240,2240,2240,0
20230703,175800,606089535,2240,2240,2240,2240,0
20230703,175700,606089535,2240,2240,2240,2240,0
20230703,175600,606089535,2240,2240,2240,2240,0
20230703,175500,606089535,2240,2240,2240,2240,0
20230703,175400,606089535,2240,2240,2240,2240,0
20230703,175300,606089535,2240,2240,2240,2240,0
20230703,175200,606089535,2240,2240,2240,2240,0
20230703,175100,606089535,2240,2240,2240,2240,11637
20230703,175000,606089535,2240,2240,2240,2240,0
20230703,174900,606089535,2240,2240,2240,2240,0
20230703,174800,606089535,2240,2240,2240,2240,0
20230703,174700,606089535,2240,2240,2240,2240,0
20230703,174600,606089535,2240,2240,2240,2240,0
20230703,174500,606089535,2240,2240,2240,2240,0
20230703,174400,606089535,2240,2240,2240,2240,0
20230703,174300,606089535,2240,2240,2240,2240,0
20230703,174200,606089535,2240,2240,2240,2240,0
20230703,174100,606089535,2240,2240,2240,2240,0
20230703,174000,606089535,2240,2240,2240,2240,0
20230703,173900,606089535,2240,2240,2240,2240,0
20230703,173800,606089535,2240,2240,2240,2240,0
20230703,173700,606089535,2240,2240,2240,2240,0
20230703,173600,606089535,2240,2240,2240,2240,0
20230703,173500,606089535,2240,2240,2240,2240,0
20230703,173400,606089535,2240,2240,2240,2240,0
20230703,173300,606089535,2240,2240,2240,2240,0
20230703,173200,606089535,2240,2240,2240,2240,0
20230703,173100,606089535,2240,2240,2240,2240,0
20230703,173000,606089535,2240,2240,2240,2240,0
20230703,172900,606089535,2240,2240,2240,2240,0
20230703,172800,606089535,2240,2240,2240,2240,0
20230703,172700,606089535,2240,2240,2240,2240,0
20230703,172600,606089535,2240,2240,2240,2240,0
20230703,172500,606089535,2240,2240,2240,2240,0
20230703,172400,606089535,2240,2240,2240,2240,0
20230703,172300,606089535,2240,2240,2240,2240,0
20230703,172200,606089535,2240,2240,2240,2240,0
20230703,172100,606089535,2240,2240,2240,2240,11637
20230703,172000,606089535,2240,2240,2240,2240,0
20230703,171900,606089535,2240,2240,2240,2240,0
20230703,171800,606089535,2240,2240,2240,2240,0
20230703,171700,606089535,2240,2240,2240,2240,0
20230703,171600,606089535,2240,2240,2240,2240,0
20230703,171500,606089535,2240,2240,2240,2240,0
20230703,171400,606089535,2240,2240,2240,2240,0
20230703,171300,606089535,2240,2240,2240,2240,0
20230703,171200,606089535,2240,2240,2240,2240,0
20230703,171100,606089535,2240,2240,2240,2240,0
20230703,171000,606089535,2240,2240,2240,2240,0
20230703,170900,606089535,2240,2240,2240,2240,0
20230703,170800,606089535,2240,2240,2240,2240,0
20230703,170700,606089535,2240,2240,2240,2240,0
20230703,170600,606089535,2240,2240,2240,2240,0
20230703,170500,606089535,2240,2240,2240,2240,0
20230703,170400,606089535,2240,2240,2240,2240,0
20230703,170300,606089535,2240,2240,2240,2240,0
20230703,170200,606089535,2240,2240,2240,2240,0
20230703,170100,606089535,2240,2240,2240,2240,0
20230703,170000,606089535,2240,2240,2240,2240,0
20230703,165900,606089535,2240,2240,2240,2240,0
20230703,165800,606089535,2240,2240,2240,2240,0
20230703,165700,606089535,2240,2240,2240,2240,0
20230703,165600,606089535,2240,2240,2240,2240,0
20230703,165500,606089535,2240,2240,2240,2240,0
20230703,165400,606089535,2240,2240,2240,2240,0
20230703,165300,606089535,2240,2240,2240,2240,0
20230703,165200,606089535,2240,2240,2240,2240,0
20230703,165100,606089535,2240,2240,2240,2240,11637
20230703,165000,606089535,2240,2240,2240,2240,0
20230703,164900,606089535,2240,2240,2240,2240,0
20230703,164800,606089535,2240,2240,2240,2240,0
20230703,164700,606089535,2240,2240,2240,2240,0
20230703,164600,606089535,2240,2240,2240,2240,0
20230703,164500,606089535,2240,2240,2240,2240,0
20230703,164400,606089535,2240,2240,2240,2240,0
20230703,164300,606089535,2240,2240,2240,2240,0
20230703,164200,606089535,2240,2240,2240,2240,0
20230703,164100,606089535,2240,2240,2240,2240,0
20230703,164000,606089535,2240,2240,2240,2240,0
20230703,163900,606089535,2240,2240,2240,2240,0
20230703,163800,606089535,2240,2240,2240,2240,0
20230703,163700,606089535,2240,2240,2240,2240,0
20230703,163600,606089535,2240,2240,2240,2240,0
20230703,163500,606089535,2240,2240,2240,2240,0
20230703,163400,606089535,2240,2240,2240,2240,0
20230703,163300,606089535,2240,2240,2240,2240,0
20230703,163200,606089535,2240,2240,2240,2240,0
20230703,163100,606089535,2240,2240,2240,2240,0
20230703,163000,606089535,2240,2240,2240,2240,0
20230703,162900,606089535,2240,2240,2240,2240,0
20230703,162800,606089535,2240,2240,2240,2240,0
20230703,162700,606089535,2240,2240,2240,2240,0
20230703,162600,606089535,2240,2240,2240,2240,0
20230703,162500,606089535,2240,2240,2240,2240,0
20230703,162400,606089535,2240,2240,2240,2240,0
20230703,162300,606089535,2240,2240,2240,2240,0
20230703,162200,606089535,2240,2240,2240,2240,0
20230703,162100,606089535,2240,2240,2240,2240,11637
20230703,162000,606089535,2240,2240,2240,2240,0
20230703,161900,606089535,2240,2240,2240,2240,0
20230703,161800,606089535,2240,2240,2240,2240,0
20230703,161700,606089535,2240,2240,2240,2240,0
20230703,161600,606089535,2240,2240,2240,2240,0
20230703,161500,606089535,2240,2240,2240,2240,0
20230703,161400,606089535,2240,2240,2240,2240,0
20230703,161300,606089535,2240,2240,2240,2240,0
20230703,161200,606089535,2240,2240,2240,2240,0
20230703,161100,606089535,2240,2240,2240,2240,0
20230703,161000,606089535,2240,2240,2240,2240,0
20230703,160900,606089535,2240,2240,2240,2240,0
20230703,160800,606089535,2240,2240,2240,2240,0
20230703,160700,606089535,2240,2240,2240,2240,0
20230703,160600,606089535,2240,2240,2240,2240,0
20230703,160500,606089535,2240,2240,2240,2240,0
20230703,160400,606089535,2240,2240,2240,2240,0
20230703,160300,606089535,2240,2240,2240,2240,0
20230703,160200,606089535,2240,2240,2240,2240,0
20230703,160100,606089535,2240,2240,2240,2240,0
20230703,160000,606089535,2240,2240,2240,2240,0
20230703,155900,606089535,2240,2240,2240,2240,0
20230703,155800,606089535,2240,2240,2240,2240,0
20230703,155700,606089535,2240,2240,2240,2240,0
20230703,155600,606089535,2240,2240,2240,2240,0
20230703,155500,606089535,2240,2240,2240,2240,0
20230703,155400,606089535,2240,2240,2240,2240,0
20230703,155300,606089535,2240,2240,2240,2240,0
20230703,155200,606089535,2240,2240,2240,2240,0
20230703,155100,606089535,2240,2240,2240,2240,11637
20230703,155000,606089535,2240,2240,2240,2240,0
20230703,154900,606089535,2240,2240,2240,2240,0
20230703,154800,606089535,2240,2240,2240,2240,0
20230703,154700,606089535,2240,2240,2240,2240,0
20230703,154600,606089535,2240,2240,2240,2240,0
20230703,154500,606089535,2240,2240,2240,2240,0
20230703,154400,606089535,2240,2240,2240,2240,0
20230703,154300,606089535,2240,2240,2240,2240,0
20230703,154200,606089535,2240,2240,2240,2240,0
20230703,154100,606089535,2240,2240,2240,2240,0
20230703,154000,606089535,2240,2240,2240,2240,0
20230703,153900,606089535,2240,2240,2240,2240,0
20230703,153800,606089535,2240,2240,2240,2240,0
20230703,153700,606089535,2240,2240,2240,2240,0
20230703,153600,606089535,2240,2240,2240,2240,0
20230703,153500,606089535,2240,2240,2240,2240,0
20230703,153400,606089535,2240,2240,2240,2240,0
20230703,153300,606089535,2240,2240,2240,2240,0
20230703,153200,606089535,2240,2240,2240,2240,0
20230703,153100,606089535,2240,2240,2240,2240,0
20230703,153000,606089535,2240,2240,2240,2240,11637
20230703,152900,580022655,2240,2240,2240,2240,0
20230703,152800,580022655,2240,2240,2240,2240,0
20230703,152700,580022655,2240,2240,2240,2240,0
20230703,152600,580022655,2240,2240,2240,2240,0
20230703,152500,580022655,2240,2240,2240,2240,0
20230703,152400,580022655,2240,2240,2240,2240,0
20230703,152300,580022655,2240,2240,2240,2240,0
20230703,152200,580022655,2240,2240,2240,2240,0
20230703,152100,580022655,2240,2240,2240,2240,0
20230703,152000,580022655,2240,2240,2240,2240,0
20230703,151900,580022655,2240,2240,2240,2240,2578
20230703,151800,574247935,2240,2240,2240,2240,434
20230703,151700,573275775,2240,2240,2240,2240,188
20230703,151600,572854655,2240,2240,2240,2230,337
20230703,151500,572099805,2240,2240,2240,2225,1747
20230703,151400,568207930,2230,2230,2230,2230,89
20230703,151300,568009460,2235,2235,2240,2235,513
20230703,151200,566861570,2235,2235,2235,2235,279
20230703,151100,566238005,2235,2235,2235,2235,309
20230703,151000,565547390,2235,2235,2240,2235,500
20230703,150900,564429640,2235,2225,2235,2220,851
20230703,150800,562537350,2235,2240,2240,2235,481
20230703,150700,561461920,2240,2240,2240,2240,79
20230703,150600,561284960,2240,2240,2240,2235,4965
20230703,150500,550185285,2240,2240,2240,2240,158
20230703,150400,549831365,2240,2235,2240,2235,253
20230703,150300,549265115,2235,2235,2235,2235,210
20230703,150200,548795765,2235,2235,2235,2235,110
20230703,150100,548549915,2225,2240,2240,2225,772
20230703,150000,546829335,2240,2240,2240,2240,128
20230703,145900,546542615,2240,2240,2240,2240,159
20230703,145800,546186455,2240,2240,2240,2240,30
20230703,145700,546119255,2240,2235,2240,2235,1499
20230703,145600,542768160,2235,2235,2235,2225,1309
20230703,145500,539847545,2235,2235,2235,2235,139
20230703,145400,539536880,2235,2235,2235,2235,80
20230703,145300,539358080,2235,2235,2235,2235,429
20230703,145200,538399265,2235,2235,2235,2235,109
20230703,145100,538155650,2235,2235,2235,2235,30
20230703,145000,538088600,2235,2235,2235,2235,49
20230703,144900,537979085,2235,2235,2235,2235,115
20230703,144800,537722060,2225,2240,2240,2225,100
20230703,144700,537498075,2240,2240,2240,2240,100
20230703,144600,537274075,2240,2240,2240,2240,13
20230703,144500,537244955,2240,2240,2240,2240,1
20230703,144400,537242715,2240,2235,2240,2235,259
20230703,144300,536663845,2235,2235,2235,2235,0
20230703,144200,536663845,2235,2235,2240,2235,2519
20230703,144100,531033155,2230,2230,2235,2230,243
20230703,144000,530490970,2235,2235,2235,2235,0
20230703,143900,530490970,2235,2235,2235,2235,0
20230703,143800,530490970,2235,2235,2235,2235,0
20230703,143700,530490970,2235,2235,2235,2235,198
20230703,143600,530048440,2220,2230,2230,2220,101
20230703,143500,529824210,2235,2235,2235,2235,0
20230703,143400,529824210,2235,2235,2235,2235,0
20230703,143300,529824210,2235,2235,2235,2235,1
20230703,143200,529821975,2220,2220,2220,2220,202
20230703,143100,529373535,2230,2230,2230,2230,263
20230703,143000,528787045,2230,2230,2230,2230,147
20230703,142900,528459235,2230,2230,2230,2230,101
20230703,142800,528234005,2230,2230,2230,2230,0
20230703,142700,528234005,2230,2225,2230,2220,2280
20230703,142600,523158250,2230,2225,2230,2220,556
20230703,142500,521922400,2225,2220,2225,2220,318
20230703,142400,521215970,2220,2225,2235,2220,3489
20230703,142300,513444105,2230,2225,2230,2225,1427
20230703,142200,510268305,2235,2210,2235,2210,3995
20230703,142100,501377135,2210,2210,2210,2210,0
20230703,142000,501377135,2210,2210,2210,2210,144
20230703,141900,501058895,2210,2210,2210,2210,78
20230703,141800,500886515,2210,2210,2210,2210,26
20230703,141700,500829055,2210,2210,2210,2210,178
20230703,141600,500435675,2215,2215,2215,2215,44
20230703,141500,500338215,2210,2210,2210,2210,503
20230703,141400,499226585,2210,2210,2210,2210,49
20230703,141300,499118295,2210,2210,2210,2210,95
20230703,141200,498908345,2210,2210,2210,2210,0
20230703,141100,498908345,2210,2210,2210,2210,330
20230703,141000,498179045,2210,2210,2210,2210,73
20230703,140900,498017715,2210,2210,2210,2210,172
20230703,140800,497637595,2210,2210,2210,2210,0
20230703,140700,497637595,2210,2210,2210,2210,4790
20230703,140600,487051695,2210,2210,2210,2210,74
20230703,140500,486888155,2210,2215,2225,2210,1041
20230703,140400,484582355,2215,2225,2225,2210,251
20230703,140300,484026825,2215,2225,2225,2210,147
20230703,140200,483701690,2210,2225,2225,2210,5
20230703,140100,483690625,2210,2225,2225,2210,53
20230703,140000,483573465,2225,2225,2225,2225,1
20230703,135900,483571240,2225,2225,2225,2225,2
20230703,135800,483566790,2225,2225,2225,2225,1
20230703,135700,483564565,2215,2225,2225,2215,1041
20230703,135600,481258740,2225,2225,2225,2225,102
20230703,135500,481031790,2220,2220,2220,2215,1618
20230703,135400,477442330,2220,2225,2225,2220,42
20230703,135300,477349080,2215,2225,2225,2215,1139
20230703,135200,474826185,2215,2225,2225,2215,1101
20230703,135100,472386460,2215,2225,2225,2215,255
20230703,135000,471821615,2210,2230,2230,2210,1380
20230703,134900,468765255,2230,2230,2230,2230,2
20230703,134800,468760795,2230,2230,2230,2230,1
20230703,134700,468758565,2220,2230,2230,2220,1001
20230703,134600,466536335,2230,2225,2230,2225,108
20230703,134500,466295665,2225,2220,2225,2220,1071
20230703,134400,463918005,2220,2230,2230,2220,74
20230703,134300,463753705,2220,2230,2230,2220,50
20230703,134200,463642685,2230,2230,2230,2230,1
20230703,134100,463640455,2230,2230,2230,2230,2
20230703,134000,463635995,2230,2215,2230,2210,6850
20230703,133900,448463300,2215,2225,2225,2215,428
20230703,133800,447513655,2220,2230,2230,2220,6514
20230703,133700,433036160,2225,2230,2230,2225,59
20230703,133600,432904880,2225,2225,2230,2225,184
20230703,133500,432494970,2225,2235,2235,2225,2
20230703,133400,432490510,2225,2235,2235,2225,2383
20230703,133300,427176715,2235,2240,2240,2235,906
20230703,133200,425151800,2240,2240,2240,2240,1
20230703,133100,425149560,2240,2240,2240,2240,2
20230703,133000,425145080,2240,2240,2240,2240,1
20230703,132900,425142840,2240,2240,2240,2240,2
20230703,132800,425138360,2240,2240,2240,2240,90
20230703,132700,424936760,2240,2240,2240,2240,1
20230703,132600,424934520,2240,2240,2240,2240,302
20230703,132500,424258040,2235,2240,2240,2235,266
20230703,132400,423663525,2240,2240,2240,2240,221
20230703,132300,423168485,2245,2245,2245,2245,1
20230703,132200,423166240,2245,2240,2245,2240,1386
20230703,132100,420059300,2240,2240,2240,2240,2
20230703,132000,420054820,2240,2240,2240,2240,1
20230703,131900,420052580,2240,2240,2240,2240,2
20230703,131800,420048100,2240,2240,2240,2240,1
20230703,131700,420045860,2235,2240,2240,2235,28
20230703,131600,419983275,2240,2240,2240,2240,2
20230703,131500,419978795,2240,2240,2240,2240,6
20230703,131400,419965355,2240,2240,2240,2240,2
20230703,131300,419960875,2240,2240,2240,2240,31
20230703,131200,419891435,2240,2245,2245,2240,128
20230703,131100,419604710,2240,2245,2245,2240,602
20230703,131000,418256220,2240,2245,2245,2240,501
20230703,130900,417133975,2245,2245,2245,2245,2
20230703,130800,417129485,2245,2245,2245,2245,1
20230703,130700,417127240,2245,2245,2245,2245,1
20230703,130600,417124995,2245,2245,2245,2245,2
20230703,130500,417120505,2245,2245,2245,2235,217
20230703,130400,416635490,2245,2245,2245,2245,2
20230703,130300,416631000,2235,2245,2245,2235,4506
20230703,130200,406559765,2245,2245,2245,2245,21
20230703,130100,406512620,2245,2250,2250,2240,838
20230703,130000,404631580,2250,2250,2250,2250,1
20230703,125900,404629330,2245,2250,2250,2245,23
20230703,125800,404577635,2245,2250,2250,2245,1008
20230703,125700,402314670,2245,2250,2250,2245,10
20230703,125600,402292215,2250,2250,2250,2250,2
20230703,125500,402287715,2250,2250,2250,2250,1
20230703,125400,402285465,2250,2250,2250,2250,4
20230703,125300,402276465,2250,2250,2250,2250,1
20230703,125200,402274215,2250,2250,2250,2250,21
20230703,125100,402226965,2250,2250,2250,2250,16
20230703,125000,402190965,2250,2255,2255,2250,31
20230703,124900,402121210,2250,2250,2250,2250,22
20230703,124800,402071710,2245,2250,2250,2245,501
20230703,124700,400946960,2255,2255,2255,2255,2
20230703,124600,400942450,2255,2255,2255,2255,1
20230703,124500,400940195,2255,2255,2255,2255,1
20230703,124400,400937940,2255,2255,2255,2255,15
20230703,124300,400904115,2250,2255,2255,2250,144
20230703,124200,400580110,2250,2250,2250,2250,53
20230703,124100,400460860,2250,2255,2255,2250,48
20230703,124000,400352855,2255,2260,2260,2255,55
20230703,123900,400228825,2255,2255,2255,2255,195
20230703,123800,399789100,2255,2250,2255,2250,3767
20230703,123700,391294825,2250,2245,2250,2245,257
20230703,123600,390717075,2250,2250,2250,2250,1
20230703,123500,390714825,2245,2250,2250,2245,201
20230703,123400,390263575,2245,2250,2250,2245,328
20230703,123300,389527205,2245,2250,2250,2245,12
20230703,123200,389500260,2250,2255,2255,2250,1178
20230703,123100,386849750,2255,2255,2255,2255,11
20230703,123000,386824945,2250,2255,2255,2250,202
20230703,122900,386370435,2255,2255,2255,2255,2
20230703,122800,386365925,2255,2250,2255,2250,2001
20230703,122700,381863670,2255,2255,2255,2255,2
20230703,122600,381859160,2250,2255,2255,2250,702
20230703,122500,380279655,2250,2255,2255,2250,2
20230703,122400,380275150,2250,2250,2250,2250,152
20230703,122300,379933150,2250,2250,2250,2250,1
20230703,122200,379930900,2250,2250,2250,2250,2
20230703,122100,379926400,2250,2250,2250,2250,1
20230703,122000,379924150,2250,2250,2250,2250,1
20230703,121900,379921900,2245,2250,2250,2245,49
20230703,121800,379811885,2250,2255,2255,2250,704
20230703,121700,378227880,2255,2260,2260,2255,232
20230703,121600,377704710,2260,2260,2260,2260,1
20230703,121500,377702450,2260,2260,2260,2260,1
20230703,121400,377700190,2260,2260,2260,2260,2
20230703,121300,377695670,2255,2260,2260,2255,201
20230703,121200,377242410,2260,2260,2260,2260,2
20230703,121100,377237890,2260,2260,2260,2260,1
20230703,121000,377235630,2260,2260,2260,2260,1
20230703,120900,377233370,2255,2260,2260,2255,275
20230703,120800,376613210,2265,2265,2265,2265,21
20230703,120700,376565645,2260,2255,2260,2255,3420
20230703,120600,368850470,2255,2255,2255,2255,4501
20230703,120500,358700715,2250,2250,2250,2250,25
20230703,120400,358644465,2250,2250,2250,2250,2
20230703,120300,358639965,2250,2250,2250,2250,1
20230703,120200,358637715,2250,2250,2250,2250,2
20230703,120100,358633215,2250,2255,2255,2250,14
20230703,120000,358601695,2255,2255,2255,2255,1
20230703,115900,358599440,2255,2255,2255,2255,102
20230703,115800,358369430,2255,2255,2255,2255,1
20230703,115700,358367175,2255,2255,2255,2255,2
20230703,115600,358362665,2255,2255,2255,2255,1
20230703,115500,358360410,2250,2255,2255,2250,245
20230703,115400,357809120,2255,2255,2255,2255,2
20230703,115300,357804610,2255,2255,2255,2255,1
20230703,115200,357802355,2250,2260,2260,2250,4
20230703,115100,357793335,2250,2255,2260,2250,138
20230703,115000,357482170,2260,2260,2260,2260,11
20230703,114900,357457310,2255,2260,2260,2255,10
20230703,114800,357434750,2255,2260,2260,2255,17
20230703,114700,357396355,2260,2260,2260,2260,2
20230703,114600,357391835,2260,2260,2260,2260,11
20230703,114500,357366975,2260,2260,2260,2260,1
20230703,114400,357364715,2260,2260,2260,2260,4
20230703,114300,357355675,2265,2265,2265,2265,1
20230703,114200,357353410,2265,2265,2265,2265,2
20230703,114100,357348880,2265,2265,2265,2265,56
20230703,114000,357222040,2265,2265,2265,2265,1
20230703,113900,357219775,2250,2260,2260,2250,3
20230703,113800,357213005,2250,2260,2260,2250,1808
20230703,113700,353135970,2255,2260,2260,2255,17
20230703,113600,353097625,2260,2260,2260,2255,6
20230703,113500,353084070,2260,2260,2260,2260,1
20230703,113400,353081810,2260,2260,2265,2260,2670
20230703,113300,347047600,2260,2265,2265,2260,2202
20230703,113200,342071075,2265,2265,2265,2265,12
20230703,113100,342043895,2265,2265,2265,2265,1
20230703,113000,342041630,2265,2265,2265,2265,2
20230703,112900,342037100,2265,2260,2265,2260,2333
20230703,112800,336764440,2265,2270,2270,2265,142
20230703,112700,336442800,2270,2265,2270,2265,810
20230703,112600,334605245,2265,2270,2270,2265,1960
20230703,112500,330165840,2265,2270,2270,2265,382
20230703,112400,329300600,2270,2255,2270,2255,5958
20230703,112300,315830295,2255,2255,2255,2255,11
20230703,112200,315805490,2255,2260,2260,2250,645
20230703,112100,314354215,2255,2255,2255,2250,1801
20230703,112000,310295945,2255,2255,2255,2255,5
20230703,111900,310284670,2255,2255,2255,2255,1
20230703,111800,310282415,2250,2250,2250,2250,710
20230703,111700,308684915,2255,2255,2255,2255,2
20230703,111600,308680405,2245,2255,2255,2240,673
20230703,111500,307170930,2260,2260,2260,2260,2
20230703,111400,307166410,2255,2255,2255,2250,419
20230703,111300,306222050,2255,2255,2255,2255,1
20230703,111200,306219795,2255,2255,2255,2255,1903
20230703,111100,301928530,2250,2255,2260,2235,12153
20230703,111000,274695040,2260,2260,2260,2250,134
20230703,110900,274393360,2255,2260,2260,2255,11
20230703,110800,274368550,2250,2265,2265,2250,5894
20230703,110700,261067285,2260,2260,2265,2260,2612
20230703,110600,255163915,2260,2255,2260,2255,521
20230703,110500,253989055,2255,2255,2255,2250,339
20230703,110400,253225095,2250,2255,2255,2250,1647
20230703,110300,249519150,2255,2255,2255,2255,401
20230703,110200,248614895,2250,2250,2260,2250,355
20230703,110100,247815625,2260,2260,2260,2250,100
20230703,110000,247590595,2260,2260,2260,2250,600
20230703,105900,246240565,2260,2260,2260,2260,1
20230703,105800,246238305,2255,2255,2255,2255,398
20230703,105700,245340815,2250,2255,2255,2250,99
20230703,105600,245118055,2255,2255,2255,2255,1
20230703,105500,245115800,2255,2255,2255,2255,2
20230703,105400,245111290,2255,2255,2255,2255,1
20230703,105300,245109035,2255,2250,2255,2250,2813
20230703,105200,238769260,2250,2255,2255,2250,7830
20230703,105100,221151750,2250,2250,2250,2240,1943
20230703,105000,216780010,2240,2250,2250,2240,10
20230703,104900,216757530,2250,2250,2250,2250,11
20230703,104800,216732780,2250,2250,2250,2250,130
20230703,104700,216440280,2250,2245,2250,2235,2010
20230703,104600,211920400,2240,2240,2245,2240,351
20230703,104500,211134155,2240,2245,2245,2240,61
20230703,104400,210997505,2245,2240,2245,2240,444
20230703,104300,210002940,2240,2240,2240,2240,1
20230703,104200,210000700,2240,2240,2240,2240,1513
20230703,104100,206611580,2240,2245,2245,2240,6201
20230703,104000,192721335,2245,2245,2245,2245,62
20230703,103900,192582145,2245,2245,2245,2245,1
20230703,103800,192579900,2245,2245,2245,2245,1
20230703,103700,192577655,2245,2245,2245,2245,2
20230703,103600,192573165,2240,2240,2240,2240,766
20230703,103500,190857325,2235,2235,2240,2235,70
20230703,103400,190700865,2235,2235,2235,2235,1
20230703,103300,190698630,2240,2240,2240,2240,1
20230703,103200,190696390,2230,2230,2235,2230,210
20230703,103100,190228080,2235,2235,2235,2235,21
20230703,103000,190181145,2235,2235,2235,2235,208
20230703,102900,189716265,2240,2240,2240,2240,2
20230703,102800,189711785,2240,2240,2240,2240,1
20230703,102700,189709545,2235,2240,2240,2235,141
20230703,102600,189394000,2235,2240,2240,2235,203
20230703,102500,188939310,2235,2235,2235,2235,32
20230703,102400,188867790,2235,2235,2235,2235,679
20230703,102300,187350225,2235,2235,2235,2235,41
20230703,102200,187258590,2235,2240,2240,2235,707
20230703,102100,185678435,2235,2240,2240,2235,60
20230703,102000,185544330,2240,2235,2240,2235,61
20230703,101900,185407985,2240,2240,2240,2240,156
20230703,101800,185058545,2240,2240,2240,2240,1
20230703,101700,185056305,2240,2240,2240,2240,2
20230703,101600,185051825,2245,2240,2245,2240,101
20230703,101500,184825580,2240,2240,2245,2240,344
20230703,101400,184055010,2240,2240,2245,2240,582
20230703,101300,182751325,2245,2240,2245,2240,102
20230703,101200,182522835,2240,2245,2245,2240,300
20230703,101100,181850830,2245,2245,2245,2245,197
20230703,101000,181408565,2240,2245,2245,2240,687
20230703,100900,179869455,2245,2245,2245,2245,1
20230703,100800,179867210,2240,2240,2240,2240,2
20230703,100700,179862730,2235,2240,2240,2235,1037
20230703,100600,177545030,2235,2235,2235,2235,557
20230703,100500,176300135,2230,2230,2235,2230,65
20230703,100400,176155175,2235,2240,2240,2235,403
20230703,100300,175254465,2235,2240,2240,2235,841
20230703,100200,173374820,2240,2235,2240,2235,11
20230703,100100,173350230,2235,2245,2245,2235,449
20230703,100000,172346705,2250,2250,2250,2250,2
20230703,095900,172342205,2235,2250,2250,2235,201
20230703,095800,171892955,2250,2245,2250,2245,3
20230703,095700,171886215,2235,2250,2250,2235,104
20230703,095600,171653760,2235,2235,2250,2235,4384
20230703,095500,161810105,2235,2240,2240,2235,414
20230703,095400,160884805,2245,2245,2245,2245,104
20230703,095300,160651325,2235,2250,2250,2235,3136
20230703,095200,153595655,2250,2240,2250,2240,6302
20230703,095100,139422530,2245,2245,2245,2245,1
20230703,095000,139420285,2245,2245,2245,2240,72
20230703,094900,139258945,2250,2250,2250,2250,1
20230703,094800,139256695,2240,2240,2250,2240,1812
20230703,094700,135194695,2250,2250,2250,2240,656
20230703,094600,133725225,2250,2250,2250,2240,102
20230703,094500,133496725,2240,2250,2250,2240,161
20230703,094400,133136065,2245,2245,2245,2245,1
20230703,094300,133133820,2240,2250,2250,2230,1252
20230703,094200,130332650,2245,2240,2245,2235,4587
20230703,094100,120050650,2235,2240,2240,2235,807
20230703,094000,118247000,2240,2240,2240,2240,3
20230703,093900,118240280,2240,2240,2240,2235,231
20230703,093800,117723840,2235,2235,2240,2230,252
20230703,093700,117161110,2240,2240,2240,2235,107
20230703,093600,116921725,2240,2245,2245,2235,975
20230703,093500,114741250,2245,2245,2245,2245,2
20230703,093400,114736760,2240,2250,2250,2240,368
20230703,093300,113912430,2240,2250,2250,2240,8
20230703,093200,113894460,2250,2250,2250,2240,710
20230703,093100,112302960,2250,2250,2250,2245,152
20230703,093000,111961460,2240,2245,2245,2240,5390
20230703,092900,99885910,2245,2245,2245,2240,1987
20230703,092800,95430425,2245,2245,2245,2245,2
20230703,092700,95425935,2245,2245,2245,2240,469
20230703,092600,94374730,2245,2240,2245,2240,73
20230703,092500,94211190,2245,2250,2250,2245,904
20230703,092400,92181700,2250,2250,2250,2245,172
20230703,092300,91794995,2250,2250,2255,2250,602
20230703,092200,90440485,2250,2245,2250,2245,2462
20230703,092100,84905985,2250,2245,2250,2245,2383
20230703,092000,79556140,2245,2240,2245,2240,1946
20230703,091900,75197095,2240,2245,2245,2240,1302
20230703,091800,72280610,2245,2245,2245,2230,104
20230703,091700,72048630,2245,2245,2245,2245,1
20230703,091600,72046385,2240,2240,2240,2240,513
20230703,091500,70897265,2240,2245,2245,2235,1482
20230703,091400,67580220,2245,2245,2245,2240,15
20230703,091300,67546605,2245,2245,2245,2240,109
20230703,091200,67302400,2240,2235,2245,2235,5449
20230703,091100,55078610,2235,2240,2240,2230,560
20230703,091000,53829170,2245,2235,2245,2235,1714
20230703,090900,49990665,2230,2235,2235,2225,817
20230703,090800,48165600,2235,2225,2235,2225,476
20230703,090700,47104740,2215,2225,2225,2215,3305
20230703,090600,39777940,2225,2225,2230,2225,450
20230703,090500,38776685,2225,2225,2225,2220,1258
20230703,090400,35978915,2225,2230,2230,2225,48
20230703,090300,35872110,2230,2220,2230,2215,1406
20230703,090200,32749010,2220,2220,2225,2215,11416
20230703,090100,7454120,2220,2215,2220,2215,1250
20230703,090000,4683750,2210,2210,2215,2210,1821