KissMeData/024120/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190300,468467680,5700,5700,5700,5700,868
20230705,190200,468467680,5700,5700,5700,5700,0
20230705,190100,468467680,5700,5700,5700,5700,0
20230705,190000,468467680,5700,5700,5700,5700,0
20230705,185900,468467680,5700,5700,5700,5700,0
20230705,185800,468467680,5700,5700,5700,5700,0
20230705,185700,468467680,5700,5700,5700,5700,0
20230705,185600,468467680,5700,5700,5700,5700,0
20230705,185500,468467680,5700,5700,5700,5700,0
20230705,185400,468467680,5700,5700,5700,5700,0
20230705,185300,468467680,5700,5700,5700,5700,0
20230705,185200,468467680,5700,5700,5700,5700,0
20230705,185100,468467680,5700,5700,5700,5700,0
20230705,185000,468467680,5700,5700,5700,5700,0
20230705,184900,468467680,5700,5700,5700,5700,0
20230705,184800,468467680,5700,5700,5700,5700,0
20230705,184700,468467680,5700,5700,5700,5700,0
20230705,184600,468467680,5700,5700,5700,5700,0
20230705,184500,468467680,5700,5700,5700,5700,0
20230705,184400,468467680,5700,5700,5700,5700,0
20230705,184300,468467680,5700,5700,5700,5700,0
20230705,184200,468467680,5700,5700,5700,5700,0
20230705,184100,468467680,5700,5700,5700,5700,0
20230705,184000,468467680,5700,5700,5700,5700,0
20230705,183900,468467680,5700,5700,5700,5700,0
20230705,183800,468467680,5700,5700,5700,5700,0
20230705,183700,468467680,5700,5700,5700,5700,0
20230705,183600,468467680,5700,5700,5700,5700,0
20230705,183500,468467680,5700,5700,5700,5700,0
20230705,183400,468467680,5700,5700,5700,5700,0
20230705,183300,468467680,5700,5700,5700,5700,868
20230705,183200,468467680,5700,5700,5700,5700,0
20230705,183100,468467680,5700,5700,5700,5700,0
20230705,183000,468467680,5700,5700,5700,5700,0
20230705,182900,468467680,5700,5700,5700,5700,0
20230705,182800,468467680,5700,5700,5700,5700,0
20230705,182700,468467680,5700,5700,5700,5700,0
20230705,182600,468467680,5700,5700,5700,5700,0
20230705,182500,468467680,5700,5700,5700,5700,0
20230705,182400,468467680,5700,5700,5700,5700,0
20230705,182300,468467680,5700,5700,5700,5700,0
20230705,182200,468467680,5700,5700,5700,5700,0
20230705,182100,468467680,5700,5700,5700,5700,0
20230705,182000,468467680,5700,5700,5700,5700,0
20230705,181900,468467680,5700,5700,5700,5700,0
20230705,181800,468467680,5700,5700,5700,5700,0
20230705,181700,468467680,5700,5700,5700,5700,0
20230705,181600,468467680,5700,5700,5700,5700,0
20230705,181500,468467680,5700,5700,5700,5700,0
20230705,181400,468467680,5700,5700,5700,5700,0
20230705,181300,468467680,5700,5700,5700,5700,0
20230705,181200,468467680,5700,5700,5700,5700,0
20230705,181100,468467680,5700,5700,5700,5700,0
20230705,181000,468467680,5700,5700,5700,5700,0
20230705,180900,468467680,5700,5700,5700,5700,0
20230705,180800,468467680,5700,5700,5700,5700,0
20230705,180700,468467680,5700,5700,5700,5700,0
20230705,180600,468467680,5700,5700,5700,5700,0
20230705,180500,468467680,5700,5700,5700,5700,0
20230705,180400,468467680,5700,5700,5700,5700,0
20230705,180300,468467680,5700,5700,5700,5700,868
20230705,180200,468467680,5700,5700,5700,5700,0
20230705,180100,468467680,5700,5700,5700,5700,0
20230705,180000,468467680,5700,5700,5700,5700,0
20230705,175900,468467680,5700,5700,5700,5700,0
20230705,175800,468467680,5700,5700,5700,5700,0
20230705,175700,468467680,5700,5700,5700,5700,0
20230705,175600,468467680,5700,5700,5700,5700,0
20230705,175500,468467680,5700,5700,5700,5700,0
20230705,175400,468467680,5700,5700,5700,5700,0
20230705,175300,468467680,5700,5700,5700,5700,0
20230705,175200,468467680,5700,5700,5700,5700,0
20230705,175100,468467680,5700,5700,5700,5700,0
20230705,175000,468467680,5700,5700,5700,5700,0
20230705,174900,468467680,5700,5700,5700,5700,0
20230705,174800,468467680,5700,5700,5700,5700,0
20230705,174700,468467680,5700,5700,5700,5700,0
20230705,174600,468467680,5700,5700,5700,5700,0
20230705,174500,468467680,5700,5700,5700,5700,0
20230705,174400,468467680,5700,5700,5700,5700,0
20230705,174300,468467680,5700,5700,5700,5700,0
20230705,174200,468467680,5700,5700,5700,5700,0
20230705,174100,468467680,5700,5700,5700,5700,0
20230705,174000,468467680,5700,5700,5700,5700,0
20230705,173900,468467680,5700,5700,5700,5700,0
20230705,173800,468467680,5700,5700,5700,5700,0
20230705,173700,468467680,5700,5700,5700,5700,0
20230705,173600,468467680,5700,5700,5700,5700,0
20230705,173500,468467680,5700,5700,5700,5700,0
20230705,173400,468467680,5700,5700,5700,5700,0
20230705,173300,468467680,5700,5700,5700,5700,868
20230705,173200,468467680,5700,5700,5700,5700,0
20230705,173100,468467680,5700,5700,5700,5700,0
20230705,173000,468467680,5700,5700,5700,5700,0
20230705,172900,468467680,5700,5700,5700,5700,0
20230705,172800,468467680,5700,5700,5700,5700,0
20230705,172700,468467680,5700,5700,5700,5700,0
20230705,172600,468467680,5700,5700,5700,5700,0
20230705,172500,468467680,5700,5700,5700,5700,0
20230705,172400,468467680,5700,5700,5700,5700,0
20230705,172300,468467680,5700,5700,5700,5700,0
20230705,172200,468467680,5700,5700,5700,5700,0
20230705,172100,468467680,5700,5700,5700,5700,0
20230705,172000,468467680,5700,5700,5700,5700,0
20230705,171900,468467680,5700,5700,5700,5700,0
20230705,171800,468467680,5700,5700,5700,5700,0
20230705,171700,468467680,5700,5700,5700,5700,0
20230705,171600,468467680,5700,5700,5700,5700,0
20230705,171500,468467680,5700,5700,5700,5700,0
20230705,171400,468467680,5700,5700,5700,5700,0
20230705,171300,468467680,5700,5700,5700,5700,0
20230705,171200,468467680,5700,5700,5700,5700,0
20230705,171100,468467680,5700,5700,5700,5700,0
20230705,171000,468467680,5700,5700,5700,5700,0
20230705,170900,468467680,5700,5700,5700,5700,0
20230705,170800,468467680,5700,5700,5700,5700,0
20230705,170700,468467680,5700,5700,5700,5700,0
20230705,170600,468467680,5700,5700,5700,5700,0
20230705,170500,468467680,5700,5700,5700,5700,0
20230705,170400,468467680,5700,5700,5700,5700,0
20230705,170300,468467680,5700,5700,5700,5700,868
20230705,170200,468467680,5700,5700,5700,5700,0
20230705,170100,468467680,5700,5700,5700,5700,0
20230705,170000,468467680,5700,5700,5700,5700,0
20230705,165900,468467680,5700,5700,5700,5700,0
20230705,165800,468467680,5700,5700,5700,5700,0
20230705,165700,468467680,5700,5700,5700,5700,0
20230705,165600,468467680,5700,5700,5700,5700,0
20230705,165500,468467680,5700,5700,5700,5700,0
20230705,165400,468467680,5700,5700,5700,5700,0
20230705,165300,468467680,5700,5700,5700,5700,0
20230705,165200,468467680,5700,5700,5700,5700,0
20230705,165100,468467680,5700,5700,5700,5700,0
20230705,165000,468467680,5700,5700,5700,5700,0
20230705,164900,468467680,5700,5700,5700,5700,0
20230705,164800,468467680,5700,5700,5700,5700,0
20230705,164700,468467680,5700,5700,5700,5700,0
20230705,164600,468467680,5700,5700,5700,5700,0
20230705,164500,468467680,5700,5700,5700,5700,0
20230705,164400,468467680,5700,5700,5700,5700,0
20230705,164300,468467680,5700,5700,5700,5700,0
20230705,164200,468467680,5700,5700,5700,5700,0
20230705,164100,468467680,5700,5700,5700,5700,0
20230705,164000,468467680,5700,5700,5700,5700,0
20230705,163900,468467680,5700,5700,5700,5700,0
20230705,163800,468467680,5700,5700,5700,5700,0
20230705,163700,468467680,5700,5700,5700,5700,0
20230705,163600,468467680,5700,5700,5700,5700,0
20230705,163500,468467680,5700,5700,5700,5700,0
20230705,163400,468467680,5700,5700,5700,5700,0
20230705,163300,468467680,5700,5700,5700,5700,868
20230705,163200,468467680,5700,5700,5700,5700,0
20230705,163100,468467680,5700,5700,5700,5700,0
20230705,163000,468467680,5700,5700,5700,5700,0
20230705,162900,468467680,5700,5700,5700,5700,0
20230705,162800,468467680,5700,5700,5700,5700,0
20230705,162700,468467680,5700,5700,5700,5700,0
20230705,162600,468467680,5700,5700,5700,5700,0
20230705,162500,468467680,5700,5700,5700,5700,0
20230705,162400,468467680,5700,5700,5700,5700,0
20230705,162300,468467680,5700,5700,5700,5700,0
20230705,162200,468467680,5700,5700,5700,5700,0
20230705,162100,468467680,5700,5700,5700,5700,0
20230705,162000,468467680,5700,5700,5700,5700,0
20230705,161900,468467680,5700,5700,5700,5700,0
20230705,161800,468467680,5700,5700,5700,5700,0
20230705,161700,468467680,5700,5700,5700,5700,0
20230705,161600,468467680,5700,5700,5700,5700,0
20230705,161500,468467680,5700,5700,5700,5700,0
20230705,161400,468467680,5700,5700,5700,5700,0
20230705,161300,468467680,5700,5700,5700,5700,0
20230705,161200,468467680,5700,5700,5700,5700,0
20230705,161100,468467680,5700,5700,5700,5700,0
20230705,161000,468467680,5700,5700,5700,5700,0
20230705,160900,468467680,5700,5700,5700,5700,0
20230705,160800,468467680,5700,5700,5700,5700,0
20230705,160700,468467680,5700,5700,5700,5700,0
20230705,160600,468467680,5700,5700,5700,5700,0
20230705,160500,468467680,5700,5700,5700,5700,0
20230705,160400,468467680,5700,5700,5700,5700,0
20230705,160300,468467680,5700,5700,5700,5700,868
20230705,160200,468467680,5700,5700,5700,5700,0
20230705,160100,468467680,5700,5700,5700,5700,0
20230705,160000,468467680,5700,5700,5700,5700,0
20230705,155900,468467680,5700,5700,5700,5700,0
20230705,155800,468467680,5700,5700,5700,5700,0
20230705,155700,468467680,5700,5700,5700,5700,0
20230705,155600,468467680,5700,5700,5700,5700,0
20230705,155500,468467680,5700,5700,5700,5700,0
20230705,155400,468467680,5700,5700,5700,5700,0
20230705,155300,468467680,5700,5700,5700,5700,0
20230705,155200,468467680,5700,5700,5700,5700,0
20230705,155100,468467680,5700,5700,5700,5700,0
20230705,155000,468467680,5700,5700,5700,5700,0
20230705,154900,468467680,5700,5700,5700,5700,0
20230705,154800,468467680,5700,5700,5700,5700,0
20230705,154700,468467680,5700,5700,5700,5700,0
20230705,154600,468467680,5700,5700,5700,5700,0
20230705,154500,468467680,5700,5700,5700,5700,0
20230705,154400,468467680,5700,5700,5700,5700,0
20230705,154300,468467680,5700,5700,5700,5700,0
20230705,154200,468467680,5700,5700,5700,5700,0
20230705,154100,468467680,5700,5700,5700,5700,0
20230705,154000,468467680,5700,5700,5700,5700,0
20230705,153900,468467680,5700,5700,5700,5700,0
20230705,153800,468467680,5700,5700,5700,5700,0
20230705,153700,468467680,5700,5700,5700,5700,0
20230705,153600,468467680,5700,5700,5700,5700,0
20230705,153500,468467680,5700,5700,5700,5700,0
20230705,153400,468467680,5700,5700,5700,5700,0
20230705,153300,468467680,5700,5700,5700,5700,868
20230705,153200,468467680,5700,5700,5700,5700,0
20230705,153100,468467680,5700,5700,5700,5700,0
20230705,153000,468467680,5700,5700,5700,5700,868
20230705,152900,463520080,5720,5720,5720,5720,0
20230705,152800,463520080,5720,5720,5720,5720,0
20230705,152700,463520080,5720,5720,5720,5720,0
20230705,152600,463520080,5720,5720,5720,5720,0
20230705,152500,463520080,5720,5720,5720,5720,0
20230705,152400,463520080,5720,5720,5720,5720,0
20230705,152300,463520080,5720,5720,5720,5720,0
20230705,152200,463520080,5720,5720,5720,5720,0
20230705,152100,463520080,5720,5720,5720,5720,0
20230705,152000,463520080,5720,5720,5720,5720,0
20230705,151900,463520080,5720,5720,5720,5720,0
20230705,151800,463520080,5720,5720,5720,5720,108
20230705,151700,462902320,5720,5720,5720,5720,53
20230705,151600,462599160,5720,5720,5720,5720,350
20230705,151500,460597160,5730,5730,5730,5730,480
20230705,151400,457846760,5720,5720,5720,5720,156
20230705,151300,456954440,5720,5720,5720,5720,1
20230705,151200,456948720,5720,5720,5720,5720,0
20230705,151100,456948720,5720,5720,5720,5720,58
20230705,151000,456616960,5720,5720,5720,5720,19
20230705,150900,456508280,5720,5720,5720,5690,483
20230705,150800,453747890,5690,5690,5690,5690,0
20230705,150700,453747890,5690,5690,5690,5690,0
20230705,150600,453747890,5690,5720,5720,5690,320
20230705,150500,451926320,5700,5700,5700,5700,0
20230705,150400,451926320,5700,5700,5700,5700,0
20230705,150300,451926320,5700,5700,5730,5700,876
20230705,150200,446932940,5700,5700,5700,5700,0
20230705,150100,446932940,5700,5700,5700,5700,0
20230705,150000,446932940,5700,5700,5700,5700,0
20230705,145900,446932940,5700,5730,5730,5700,413
20230705,145800,444577340,5700,5700,5700,5700,347
20230705,145700,442599440,5700,5700,5700,5700,0
20230705,145600,442599440,5700,5710,5710,5700,100
20230705,145500,442029400,5710,5710,5710,5710,1
20230705,145400,442023690,5700,5700,5700,5700,0
20230705,145300,442023690,5700,5700,5700,5700,133
20230705,145200,441265590,5700,5710,5710,5700,89
20230705,145100,440758090,5700,5700,5700,5700,0
20230705,145000,440758090,5700,5700,5700,5700,0
20230705,144900,440758090,5700,5700,5700,5700,0
20230705,144800,440758090,5700,5700,5700,5700,0
20230705,144700,440758090,5700,5710,5710,5700,2000
20230705,144600,429357090,5700,5700,5700,5700,0
20230705,144500,429357090,5700,5700,5700,5700,0
20230705,144400,429357090,5700,5700,5700,5700,0
20230705,144300,429357090,5700,5700,5700,5700,0
20230705,144200,429357090,5700,5700,5700,5700,0
20230705,144100,429357090,5700,5710,5710,5700,471
20230705,144000,426669350,5710,5710,5730,5710,982
20230705,143900,421056530,5710,5710,5710,5710,0
20230705,143800,421056530,5710,5710,5710,5710,0
20230705,143700,421056530,5710,5710,5710,5710,73
20230705,143600,420639700,5710,5710,5710,5710,0
20230705,143500,420639700,5710,5710,5710,5710,0
20230705,143400,420639700,5710,5710,5710,5710,0
20230705,143300,420639700,5710,5710,5710,5710,0
20230705,143200,420639700,5710,5710,5710,5710,0
20230705,143100,420639700,5710,5710,5710,5710,0
20230705,143000,420639700,5710,5710,5710,5710,100
20230705,142900,420068700,5710,5710,5710,5710,0
20230705,142800,420068700,5710,5710,5710,5710,7
20230705,142700,420028730,5740,5730,5740,5730,741
20230705,142600,415779280,5710,5710,5710,5710,0
20230705,142500,415779280,5710,5710,5710,5710,0
20230705,142400,415779280,5710,5710,5710,5710,0
20230705,142300,415779280,5710,5710,5710,5710,0
20230705,142200,415779280,5710,5710,5710,5710,0
20230705,142100,415779280,5710,5710,5710,5710,0
20230705,142000,415779280,5710,5710,5710,5710,0
20230705,141900,415779280,5710,5710,5710,5710,0
20230705,141800,415779280,5710,5710,5710,5710,1
20230705,141700,415773570,5720,5720,5720,5720,840
20230705,141600,410968770,5730,5730,5730,5730,0
20230705,141500,410968770,5730,5730,5730,5730,200
20230705,141400,409822770,5730,5730,5730,5730,0
20230705,141300,409822770,5730,5730,5730,5730,0
20230705,141200,409822770,5730,5730,5730,5730,0
20230705,141100,409822770,5730,5730,5730,5730,100
20230705,141000,409249770,5740,5740,5740,5740,0
20230705,140900,409249770,5740,5740,5740,5740,0
20230705,140800,409249770,5740,5740,5740,5740,0
20230705,140700,409249770,5740,5740,5740,5740,0
20230705,140600,409249770,5740,5740,5740,5740,3
20230705,140500,409232550,5740,5740,5740,5740,11
20230705,140400,409169410,5740,5740,5740,5740,0
20230705,140300,409169410,5740,5740,5740,5740,50
20230705,140200,408882410,5740,5740,5740,5740,10
20230705,140100,408825010,5720,5720,5720,5720,0
20230705,140000,408825010,5720,5720,5720,5720,0
20230705,135900,408825010,5720,5720,5720,5720,0
20230705,135800,408825010,5720,5720,5720,5720,0
20230705,135700,408825010,5720,5720,5720,5720,0
20230705,135600,408825010,5720,5720,5720,5720,0
20230705,135500,408825010,5720,5720,5720,5720,0
20230705,135400,408825010,5720,5720,5720,5720,12
20230705,135300,408756370,5720,5720,5720,5720,948
20230705,135200,403333810,5720,5720,5720,5720,0
20230705,135100,403333810,5720,5720,5720,5720,1
20230705,135000,403328090,5720,5720,5720,5720,2
20230705,134900,403316650,5720,5720,5720,5720,0
20230705,134800,403316650,5720,5720,5720,5720,0
20230705,134700,403316650,5720,5720,5720,5720,99
20230705,134600,402750370,5720,5720,5720,5720,0
20230705,134500,402750370,5720,5720,5740,5720,1189
20230705,134400,395938480,5710,5710,5710,5710,0
20230705,134300,395938480,5710,5710,5710,5710,3
20230705,134200,395921350,5710,5710,5710,5710,0
20230705,134100,395921350,5710,5710,5710,5710,0
20230705,134000,395921350,5710,5710,5710,5710,86
20230705,133900,395430290,5720,5720,5720,5720,1
20230705,133800,395424570,5720,5720,5720,5720,0
20230705,133700,395424570,5720,5720,5720,5720,2
20230705,133600,395413130,5720,5720,5720,5720,0
20230705,133500,395413130,5720,5720,5720,5720,0
20230705,133400,395413130,5720,5720,5720,5720,0
20230705,133300,395413130,5720,5720,5720,5720,0
20230705,133200,395413130,5720,5720,5720,5720,0
20230705,133100,395413130,5720,5730,5730,5720,18
20230705,133000,395310070,5730,5730,5730,5730,1
20230705,132900,395304340,5730,5730,5730,5730,300
20230705,132800,393585340,5730,5730,5730,5730,71
20230705,132700,393178510,5730,5730,5730,5730,20
20230705,132600,393063910,5730,5730,5730,5730,0
20230705,132500,393063910,5730,5730,5730,5730,1
20230705,132400,393058180,5710,5710,5710,5700,483
20230705,132300,390301150,5710,5710,5710,5710,108
20230705,132200,389684470,5710,5700,5710,5700,18
20230705,132100,389581840,5700,5700,5700,5700,66
20230705,132000,389205640,5710,5710,5710,5710,1
20230705,131900,389199930,5710,5710,5710,5710,1
20230705,131800,389194220,5710,5710,5710,5710,8
20230705,131700,389148540,5700,5700,5700,5700,0
20230705,131600,389148540,5700,5700,5700,5700,0
20230705,131500,389148540,5700,5700,5700,5700,0
20230705,131400,389148540,5700,5700,5700,5700,0
20230705,131300,389148540,5700,5700,5700,5700,8
20230705,131200,389102940,5700,5700,5700,5700,634
20230705,131100,385489140,5710,5710,5710,5710,613
20230705,131000,381988910,5710,5720,5720,5710,604
20230705,130900,378540030,5720,5720,5720,5720,100
20230705,130800,377968030,5720,5730,5730,5720,177
20230705,130700,376955570,5730,5730,5730,5730,0
20230705,130600,376955570,5730,5730,5730,5730,100
20230705,130500,376382570,5730,5730,5730,5730,0
20230705,130400,376382570,5730,5730,5730,5730,0
20230705,130300,376382570,5730,5730,5730,5730,0
20230705,130200,376382570,5730,5730,5730,5730,0
20230705,130100,376382570,5730,5730,5730,5730,0
20230705,130000,376382570,5730,5730,5730,5730,350
20230705,125900,374377070,5730,5730,5730,5730,2
20230705,125800,374365610,5730,5730,5730,5730,0
20230705,125700,374365610,5730,5730,5730,5730,0
20230705,125600,374365610,5730,5730,5730,5730,1
20230705,125500,374359880,5720,5720,5720,5720,1
20230705,125400,374354160,5730,5730,5730,5730,2
20230705,125300,374342700,5730,5730,5730,5730,1
20230705,125200,374336970,5730,5720,5730,5720,170
20230705,125100,373364550,5730,5730,5730,5730,2
20230705,125000,373353090,5710,5710,5710,5710,0
20230705,124900,373353090,5710,5710,5710,5710,8
20230705,124800,373307410,5730,5730,5730,5730,2
20230705,124700,373295950,5730,5730,5730,5730,0
20230705,124600,373295950,5730,5730,5730,5730,0
20230705,124500,373295950,5730,5730,5730,5730,0
20230705,124400,373295950,5730,5710,5730,5710,2
20230705,124300,373284510,5710,5710,5710,5710,0
20230705,124200,373284510,5710,5710,5710,5710,611
20230705,124100,369795700,5710,5710,5710,5710,0
20230705,124000,369795700,5710,5710,5710,5710,2
20230705,123900,369784280,5730,5730,5730,5730,0
20230705,123800,369784280,5730,5730,5730,5730,0
20230705,123700,369784280,5730,5730,5730,5730,1
20230705,123600,369778550,5720,5720,5720,5720,380
20230705,123500,367604950,5720,5720,5720,5720,4
20230705,123400,367582070,5720,5720,5720,5720,655
20230705,123300,363835470,5720,5720,5720,5720,69
20230705,123200,363440790,5730,5730,5730,5730,70
20230705,123100,363039690,5730,5730,5730,5730,0
20230705,123000,363039690,5730,5730,5730,5730,0
20230705,122900,363039690,5730,5730,5730,5730,0
20230705,122800,363039690,5730,5730,5730,5730,0
20230705,122700,363039690,5730,5730,5730,5730,0
20230705,122600,363039690,5730,5730,5730,5730,0
20230705,122500,363039690,5730,5730,5730,5730,0
20230705,122400,363039690,5730,5730,5730,5730,0
20230705,122300,363039690,5730,5730,5730,5730,0
20230705,122200,363039690,5730,5730,5730,5730,0
20230705,122100,363039690,5730,5730,5730,5730,0
20230705,122000,363039690,5730,5730,5730,5730,53
20230705,121900,362736000,5740,5740,5740,5740,0
20230705,121800,362736000,5740,5740,5740,5740,0
20230705,121700,362736000,5740,5740,5740,5740,0
20230705,121600,362736000,5740,5740,5740,5740,1
20230705,121500,362730260,5720,5720,5720,5720,0
20230705,121400,362730260,5720,5720,5720,5720,0
20230705,121300,362730260,5720,5720,5720,5720,0
20230705,121200,362730260,5720,5720,5720,5720,0
20230705,121100,362730260,5720,5720,5720,5720,0
20230705,121000,362730260,5720,5740,5740,5720,35
20230705,120900,362530040,5740,5740,5740,5740,4
20230705,120800,362507080,5740,5740,5740,5740,1
20230705,120700,362501340,5740,5740,5740,5740,0
20230705,120600,362501340,5740,5740,5740,5740,31
20230705,120500,362323400,5750,5750,5750,5750,0
20230705,120400,362323400,5750,5750,5750,5750,0
20230705,120300,362323400,5750,5750,5750,5750,0
20230705,120200,362323400,5750,5750,5750,5750,0
20230705,120100,362323400,5750,5750,5750,5750,0
20230705,120000,362323400,5750,5750,5750,5750,0
20230705,115900,362323400,5750,5750,5750,5750,0
20230705,115800,362323400,5750,5750,5750,5750,18
20230705,115700,362219900,5720,5720,5720,5720,0
20230705,115600,362219900,5720,5720,5720,5720,0
20230705,115500,362219900,5720,5720,5720,5720,0
20230705,115400,362219900,5720,5720,5720,5720,0
20230705,115300,362219900,5720,5720,5720,5720,59
20230705,115200,361882420,5740,5740,5740,5740,177
20230705,115100,360866440,5740,5740,5740,5740,0
20230705,115000,360866440,5740,5740,5740,5740,43
20230705,114900,360619620,5740,5740,5740,5740,0
20230705,114800,360619620,5740,5740,5740,5740,0
20230705,114700,360619620,5740,5740,5740,5740,69
20230705,114600,360223560,5720,5720,5720,5720,0
20230705,114500,360223560,5720,5720,5720,5720,0
20230705,114400,360223560,5720,5720,5720,5720,0
20230705,114300,360223560,5720,5720,5720,5720,0
20230705,114200,360223560,5720,5720,5720,5720,0
20230705,114100,360223560,5720,5720,5720,5720,0
20230705,114000,360223560,5720,5720,5720,5720,50
20230705,113900,359937560,5720,5720,5720,5720,3
20230705,113800,359920400,5730,5730,5730,5730,1
20230705,113700,359914670,5730,5730,5730,5730,1
20230705,113600,359908940,5720,5720,5720,5720,0
20230705,113500,359908940,5720,5720,5720,5720,0
20230705,113400,359908940,5720,5720,5720,5720,0
20230705,113300,359908940,5720,5720,5720,5720,0
20230705,113200,359908940,5720,5720,5720,5720,2
20230705,113100,359897500,5720,5720,5720,5720,100
20230705,113000,359325500,5720,5720,5720,5720,0
20230705,112900,359325500,5720,5720,5720,5720,0
20230705,112800,359325500,5720,5720,5720,5720,0
20230705,112700,359325500,5720,5720,5720,5720,0
20230705,112600,359325500,5720,5720,5720,5720,1
20230705,112500,359319780,5740,5740,5740,5740,0
20230705,112400,359319780,5740,5740,5740,5740,2
20230705,112300,359308300,5720,5720,5720,5720,0
20230705,112200,359308300,5720,5720,5720,5720,0
20230705,112100,359308300,5720,5720,5720,5720,0
20230705,112000,359308300,5720,5710,5720,5710,383
20230705,111900,357117650,5690,5690,5690,5690,0
20230705,111800,357117650,5690,5740,5740,5690,1108
20230705,111700,350807780,5740,5750,5750,5740,548
20230705,111600,347662250,5760,5760,5760,5760,500
20230705,111500,344782250,5770,5730,5770,5730,501
20230705,111400,341911480,5750,5720,5750,5720,2477
20230705,111300,327692140,5680,5690,5690,5680,2500
20230705,111200,313492010,5680,5690,5690,5680,270
20230705,111100,311956920,5700,5700,5700,5700,1770
20230705,111000,301867920,5680,5680,5680,5680,0
20230705,110900,301867920,5680,5680,5680,5680,0
20230705,110800,301867920,5680,5680,5680,5680,0
20230705,110700,301867920,5680,5680,5680,5680,0
20230705,110600,301867920,5680,5680,5680,5680,0
20230705,110500,301867920,5680,5680,5680,5680,0
20230705,110400,301867920,5680,5680,5680,5680,301
20230705,110300,300158240,5680,5680,5680,5680,0
20230705,110200,300158240,5680,5680,5680,5680,0
20230705,110100,300158240,5680,5700,5700,5680,447
20230705,110000,297617210,5700,5700,5700,5700,3
20230705,105900,297600110,5700,5700,5700,5700,0
20230705,105800,297600110,5700,5700,5700,5700,103
20230705,105700,297013010,5710,5690,5710,5690,175
20230705,105600,296014860,5690,5690,5690,5690,157
20230705,105500,295121530,5690,5690,5690,5680,3
20230705,105400,295104470,5690,5690,5690,5690,0
20230705,105300,295104470,5690,5690,5690,5690,217
20230705,105200,293869740,5720,5720,5720,5720,0
20230705,105100,293869740,5720,5720,5720,5720,0
20230705,105000,293869740,5720,5720,5720,5720,21
20230705,104900,293749620,5690,5690,5690,5690,0
20230705,104800,293749620,5690,5690,5690,5690,1
20230705,104700,293743930,5720,5720,5720,5720,1
20230705,104600,293738210,5680,5700,5700,5680,2372
20230705,104500,280245230,5690,5690,5690,5690,0
20230705,104400,280245230,5690,5700,5700,5690,316
20230705,104300,278445750,5700,5700,5700,5700,1613
20230705,104200,269251650,5700,5710,5710,5700,1344
20230705,104100,261583720,5710,5710,5710,5710,40
20230705,104000,261355320,5710,5710,5710,5710,100
20230705,103900,260784320,5720,5720,5720,5720,0
20230705,103800,260784320,5720,5720,5720,5720,0
20230705,103700,260784320,5720,5720,5720,5720,10
20230705,103600,260727120,5720,5720,5720,5720,0
20230705,103500,260727120,5720,5720,5720,5720,31
20230705,103400,260549800,5710,5710,5710,5710,1
20230705,103300,260544090,5730,5720,5730,5720,13
20230705,103200,260469690,5710,5730,5730,5710,920
20230705,103100,255206570,5730,5730,5730,5730,0
20230705,103000,255206570,5730,5730,5730,5730,0
20230705,102900,255206570,5730,5730,5730,5730,1
20230705,102800,255200840,5740,5740,5740,5740,0
20230705,102700,255200840,5740,5730,5740,5730,5
20230705,102600,255172180,5740,5740,5740,5740,8
20230705,102500,255126260,5740,5740,5740,5740,21
20230705,102400,255005720,5750,5750,5750,5750,0
20230705,102300,255005720,5750,5750,5750,5750,1509
20230705,102200,246328970,5730,5730,5730,5730,0
20230705,102100,246328970,5730,5730,5730,5730,194
20230705,102000,245217350,5720,5720,5720,5720,20
20230705,101900,245102950,5720,5730,5730,5720,207
20230705,101800,243918840,5730,5730,5730,5730,200
20230705,101700,242772840,5730,5730,5730,5730,340
20230705,101600,240824640,5730,5720,5730,5720,3
20230705,101500,240807470,5730,5730,5740,5730,1574
20230705,101400,231788440,5730,5730,5730,5730,0
20230705,101300,231788440,5730,5730,5730,5730,0
20230705,101200,231788440,5730,5730,5730,5730,50
20230705,101100,231501940,5730,5730,5730,5730,70
20230705,101000,231100840,5730,5730,5730,5730,1831
20230705,100900,220609210,5730,5730,5730,5730,890
20230705,100800,215509510,5730,5730,5730,5730,291
20230705,100700,213842080,5740,5740,5740,5740,5852
20230705,100600,180251600,5740,5740,5740,5740,0
20230705,100500,180251600,5740,5740,5740,5740,0
20230705,100400,180251600,5740,5740,5740,5740,0
20230705,100300,180251600,5740,5740,5760,5740,202
20230705,100200,179091080,5740,5760,5760,5740,4395
20230705,100100,153836930,5750,5750,5750,5750,0
20230705,100000,153836930,5750,5780,5780,5750,201
20230705,095900,152680480,5780,5780,5780,5780,0
20230705,095800,152680480,5780,5790,5790,5780,28
20230705,095700,152518410,5760,5760,5760,5760,0
20230705,095600,152518410,5760,5770,5770,5760,974
20230705,095500,146907150,5770,5770,5770,5770,8
20230705,095400,146860990,5770,5770,5770,5770,100
20230705,095300,146283990,5760,5760,5760,5760,2
20230705,095200,146272470,5760,5760,5760,5760,638
20230705,095100,142597590,5760,5760,5760,5760,13
20230705,095000,142522710,5760,5760,5760,5760,359
20230705,094900,140454870,5760,5770,5770,5760,312
20230705,094800,138656630,5760,5760,5760,5760,100
20230705,094700,138080630,5760,5770,5770,5760,358
20230705,094600,136017970,5770,5770,5770,5770,0
20230705,094500,136017970,5770,5770,5770,5770,67
20230705,094400,135631380,5770,5770,5770,5770,1
20230705,094300,135625610,5770,5770,5770,5770,0
20230705,094200,135625610,5770,5770,5770,5770,2
20230705,094100,135614070,5760,5760,5760,5760,74
20230705,094000,135187830,5810,5810,5810,5810,0
20230705,093900,135187830,5810,5810,5810,5810,0
20230705,093800,135187830,5810,5810,5810,5810,0
20230705,093700,135187830,5810,5760,5810,5760,2446
20230705,093600,121098470,5760,5760,5760,5760,600
20230705,093500,117642470,5760,5790,5790,5760,3520
20230705,093400,97283230,5800,5800,5800,5800,505
20230705,093300,94354230,5800,5820,5820,5800,1184
20230705,093200,87476640,5820,5820,5820,5820,15
20230705,093100,87389340,5810,5810,5810,5810,100
20230705,093000,86808340,5810,5810,5810,5810,105
20230705,092900,86198290,5810,5810,5810,5810,380
20230705,092800,83990490,5810,5820,5820,5810,138
20230705,092700,83188330,5810,5820,5820,5810,1266
20230705,092600,75820870,5810,5810,5810,5810,107
20230705,092500,75199200,5820,5820,5820,5820,765
20230705,092400,70746900,5830,5830,5830,5830,601
20230705,092300,67243070,5830,5840,5840,5830,1781
20230705,092200,56854590,5850,5850,5850,5840,640
20230705,092100,53110640,5850,5850,5860,5840,189
20230705,092000,52004940,5850,5820,5850,5820,2885
20230705,091900,35161620,5810,5810,5810,5810,431
20230705,091800,32657510,5800,5800,5800,5800,50
20230705,091700,32367510,5800,5800,5800,5800,75
20230705,091600,31932510,5800,5810,5810,5800,27
20230705,091500,31775890,5800,5800,5800,5800,0
20230705,091400,31775890,5800,5800,5800,5800,20
20230705,091300,31659890,5800,5800,5800,5800,113
20230705,091200,31004490,5800,5800,5810,5800,67
20230705,091100,30615880,5790,5790,5790,5790,0
20230705,091000,30615880,5790,5790,5790,5790,0
20230705,090900,30615880,5790,5830,5830,5790,808
20230705,090800,25931710,5800,5780,5800,5780,305
20230705,090700,24165210,5750,5750,5750,5750,5
20230705,090600,24136460,5740,5740,5740,5740,0
20230705,090500,24136460,5740,5760,5760,5740,2
20230705,090400,24124960,5740,5740,5740,5740,329
20230705,090300,22236500,5730,5770,5770,5730,502
20230705,090200,19350060,5750,5790,5790,5750,492
20230705,090100,16512170,5780,5780,5780,5780,1720
20230705,090000,6570570,5790,5820,5820,5790,1131