KissMeData/033320/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190800,1132145790,5020,5020,5020,5020,3884
20230707,190700,1132145790,5020,5020,5020,5020,0
20230707,190600,1132145790,5020,5020,5020,5020,0
20230707,190500,1132145790,5020,5020,5020,5020,0
20230707,190400,1132145790,5020,5020,5020,5020,0
20230707,190300,1132145790,5020,5020,5020,5020,0
20230707,190200,1132145790,5020,5020,5020,5020,0
20230707,190100,1132145790,5020,5020,5020,5020,0
20230707,190000,1132145790,5020,5020,5020,5020,0
20230707,185900,1132145790,5020,5020,5020,5020,0
20230707,185800,1132145790,5020,5020,5020,5020,0
20230707,185700,1132145790,5020,5020,5020,5020,0
20230707,185600,1132145790,5020,5020,5020,5020,0
20230707,185500,1132145790,5020,5020,5020,5020,0
20230707,185400,1132145790,5020,5020,5020,5020,0
20230707,185300,1132145790,5020,5020,5020,5020,0
20230707,185200,1132145790,5020,5020,5020,5020,0
20230707,185100,1132145790,5020,5020,5020,5020,0
20230707,185000,1132145790,5020,5020,5020,5020,0
20230707,184900,1132145790,5020,5020,5020,5020,0
20230707,184800,1132145790,5020,5020,5020,5020,0
20230707,184700,1132145790,5020,5020,5020,5020,0
20230707,184600,1132145790,5020,5020,5020,5020,0
20230707,184500,1132145790,5020,5020,5020,5020,0
20230707,184400,1132145790,5020,5020,5020,5020,0
20230707,184300,1132145790,5020,5020,5020,5020,0
20230707,184200,1132145790,5020,5020,5020,5020,0
20230707,184100,1132145790,5020,5020,5020,5020,0
20230707,184000,1132145790,5020,5020,5020,5020,0
20230707,183900,1132145790,5020,5020,5020,5020,0
20230707,183800,1132145790,5020,5020,5020,5020,3884
20230707,183700,1132145790,5020,5020,5020,5020,0
20230707,183600,1132145790,5020,5020,5020,5020,0
20230707,183500,1132145790,5020,5020,5020,5020,0
20230707,183400,1132145790,5020,5020,5020,5020,0
20230707,183300,1132145790,5020,5020,5020,5020,0
20230707,183200,1132145790,5020,5020,5020,5020,0
20230707,183100,1132145790,5020,5020,5020,5020,0
20230707,183000,1132145790,5020,5020,5020,5020,0
20230707,182900,1132145790,5020,5020,5020,5020,0
20230707,182800,1132145790,5020,5020,5020,5020,0
20230707,182700,1132145790,5020,5020,5020,5020,0
20230707,182600,1132145790,5020,5020,5020,5020,0
20230707,182500,1132145790,5020,5020,5020,5020,0
20230707,182400,1132145790,5020,5020,5020,5020,0
20230707,182300,1132145790,5020,5020,5020,5020,0
20230707,182200,1132145790,5020,5020,5020,5020,0
20230707,182100,1132145790,5020,5020,5020,5020,0
20230707,182000,1132145790,5020,5020,5020,5020,0
20230707,181900,1132145790,5020,5020,5020,5020,0
20230707,181800,1132145790,5020,5020,5020,5020,0
20230707,181700,1132145790,5020,5020,5020,5020,0
20230707,181600,1132145790,5020,5020,5020,5020,0
20230707,181500,1132145790,5020,5020,5020,5020,0
20230707,181400,1132145790,5020,5020,5020,5020,0
20230707,181300,1132145790,5020,5020,5020,5020,0
20230707,181200,1132145790,5020,5020,5020,5020,0
20230707,181100,1132145790,5020,5020,5020,5020,0
20230707,181000,1132145790,5020,5020,5020,5020,0
20230707,180900,1132145790,5020,5020,5020,5020,0
20230707,180800,1132145790,5020,5020,5020,5020,3884
20230707,180700,1132145790,5020,5020,5020,5020,0
20230707,180600,1132145790,5020,5020,5020,5020,0
20230707,180500,1132145790,5020,5020,5020,5020,0
20230707,180400,1132145790,5020,5020,5020,5020,0
20230707,180300,1132145790,5020,5020,5020,5020,0
20230707,180200,1132145790,5020,5020,5020,5020,0
20230707,180100,1132145790,5020,5020,5020,5020,0
20230707,180000,1132145790,5020,5020,5020,5020,0
20230707,175900,1132145790,5020,5020,5020,5020,0
20230707,175800,1132145790,5020,5020,5020,5020,0
20230707,175700,1132145790,5020,5020,5020,5020,0
20230707,175600,1132145790,5020,5020,5020,5020,0
20230707,175500,1132145790,5020,5020,5020,5020,0
20230707,175400,1132145790,5020,5020,5020,5020,0
20230707,175300,1132145790,5020,5020,5020,5020,0
20230707,175200,1132145790,5020,5020,5020,5020,0
20230707,175100,1132145790,5020,5020,5020,5020,0
20230707,175000,1132145790,5020,5020,5020,5020,0
20230707,174900,1132145790,5020,5020,5020,5020,0
20230707,174800,1132145790,5020,5020,5020,5020,0
20230707,174700,1132145790,5020,5020,5020,5020,0
20230707,174600,1132145790,5020,5020,5020,5020,0
20230707,174500,1132145790,5020,5020,5020,5020,0
20230707,174400,1132145790,5020,5020,5020,5020,0
20230707,174300,1132145790,5020,5020,5020,5020,0
20230707,174200,1132145790,5020,5020,5020,5020,0
20230707,174100,1132145790,5020,5020,5020,5020,0
20230707,174000,1132145790,5020,5020,5020,5020,0
20230707,173900,1132145790,5020,5020,5020,5020,0
20230707,173800,1132145790,5020,5020,5020,5020,3884
20230707,173700,1132145790,5020,5020,5020,5020,0
20230707,173600,1132145790,5020,5020,5020,5020,0
20230707,173500,1132145790,5020,5020,5020,5020,0
20230707,173400,1132145790,5020,5020,5020,5020,0
20230707,173300,1132145790,5020,5020,5020,5020,0
20230707,173200,1132145790,5020,5020,5020,5020,0
20230707,173100,1132145790,5020,5020,5020,5020,0
20230707,173000,1132145790,5020,5020,5020,5020,0
20230707,172900,1132145790,5020,5020,5020,5020,0
20230707,172800,1132145790,5020,5020,5020,5020,0
20230707,172700,1132145790,5020,5020,5020,5020,0
20230707,172600,1132145790,5020,5020,5020,5020,0
20230707,172500,1132145790,5020,5020,5020,5020,0
20230707,172400,1132145790,5020,5020,5020,5020,0
20230707,172300,1132145790,5020,5020,5020,5020,0
20230707,172200,1132145790,5020,5020,5020,5020,0
20230707,172100,1132145790,5020,5020,5020,5020,0
20230707,172000,1132145790,5020,5020,5020,5020,0
20230707,171900,1132145790,5020,5020,5020,5020,0
20230707,171800,1132145790,5020,5020,5020,5020,0
20230707,171700,1132145790,5020,5020,5020,5020,0
20230707,171600,1132145790,5020,5020,5020,5020,0
20230707,171500,1132145790,5020,5020,5020,5020,0
20230707,171400,1132145790,5020,5020,5020,5020,0
20230707,171300,1132145790,5020,5020,5020,5020,0
20230707,171200,1132145790,5020,5020,5020,5020,0
20230707,171100,1132145790,5020,5020,5020,5020,0
20230707,171000,1132145790,5020,5020,5020,5020,0
20230707,170900,1132145790,5020,5020,5020,5020,0
20230707,170800,1132145790,5020,5020,5020,5020,3884
20230707,170700,1132145790,5020,5020,5020,5020,0
20230707,170600,1132145790,5020,5020,5020,5020,0
20230707,170500,1132145790,5020,5020,5020,5020,0
20230707,170400,1132145790,5020,5020,5020,5020,0
20230707,170300,1132145790,5020,5020,5020,5020,0
20230707,170200,1132145790,5020,5020,5020,5020,0
20230707,170100,1132145790,5020,5020,5020,5020,0
20230707,170000,1132145790,5020,5020,5020,5020,0
20230707,165900,1132145790,5020,5020,5020,5020,0
20230707,165800,1132145790,5020,5020,5020,5020,0
20230707,165700,1132145790,5020,5020,5020,5020,0
20230707,165600,1132145790,5020,5020,5020,5020,0
20230707,165500,1132145790,5020,5020,5020,5020,0
20230707,165400,1132145790,5020,5020,5020,5020,0
20230707,165300,1132145790,5020,5020,5020,5020,0
20230707,165200,1132145790,5020,5020,5020,5020,0
20230707,165100,1132145790,5020,5020,5020,5020,0
20230707,165000,1132145790,5020,5020,5020,5020,0
20230707,164900,1132145790,5020,5020,5020,5020,0
20230707,164800,1132145790,5020,5020,5020,5020,0
20230707,164700,1132145790,5020,5020,5020,5020,0
20230707,164600,1132145790,5020,5020,5020,5020,0
20230707,164500,1132145790,5020,5020,5020,5020,0
20230707,164400,1132145790,5020,5020,5020,5020,0
20230707,164300,1132145790,5020,5020,5020,5020,0
20230707,164200,1132145790,5020,5020,5020,5020,0
20230707,164100,1132145790,5020,5020,5020,5020,0
20230707,164000,1132145790,5020,5020,5020,5020,0
20230707,163900,1132145790,5020,5020,5020,5020,0
20230707,163800,1132145790,5020,5020,5020,5020,3884
20230707,163700,1132145790,5020,5020,5020,5020,0
20230707,163600,1132145790,5020,5020,5020,5020,0
20230707,163500,1132145790,5020,5020,5020,5020,0
20230707,163400,1132145790,5020,5020,5020,5020,0
20230707,163300,1132145790,5020,5020,5020,5020,0
20230707,163200,1132145790,5020,5020,5020,5020,0
20230707,163100,1132145790,5020,5020,5020,5020,0
20230707,163000,1132145790,5020,5020,5020,5020,0
20230707,162900,1132145790,5020,5020,5020,5020,0
20230707,162800,1132145790,5020,5020,5020,5020,0
20230707,162700,1132145790,5020,5020,5020,5020,0
20230707,162600,1132145790,5020,5020,5020,5020,0
20230707,162500,1132145790,5020,5020,5020,5020,0
20230707,162400,1132145790,5020,5020,5020,5020,0
20230707,162300,1132145790,5020,5020,5020,5020,0
20230707,162200,1132145790,5020,5020,5020,5020,0
20230707,162100,1132145790,5020,5020,5020,5020,0
20230707,162000,1132145790,5020,5020,5020,5020,0
20230707,161900,1132145790,5020,5020,5020,5020,0
20230707,161800,1132145790,5020,5020,5020,5020,0
20230707,161700,1132145790,5020,5020,5020,5020,0
20230707,161600,1132145790,5020,5020,5020,5020,0
20230707,161500,1132145790,5020,5020,5020,5020,0
20230707,161400,1132145790,5020,5020,5020,5020,0
20230707,161300,1132145790,5020,5020,5020,5020,0
20230707,161200,1132145790,5020,5020,5020,5020,0
20230707,161100,1132145790,5020,5020,5020,5020,0
20230707,161000,1132145790,5020,5020,5020,5020,0
20230707,160900,1132145790,5020,5020,5020,5020,0
20230707,160800,1132145790,5020,5020,5020,5020,3884
20230707,160700,1132145790,5020,5020,5020,5020,0
20230707,160600,1132145790,5020,5020,5020,5020,0
20230707,160500,1132145790,5020,5020,5020,5020,0
20230707,160400,1132145790,5020,5020,5020,5020,0
20230707,160300,1132145790,5020,5020,5020,5020,0
20230707,160200,1132145790,5020,5020,5020,5020,0
20230707,160100,1132145790,5020,5020,5020,5020,0
20230707,160000,1132145790,5020,5020,5020,5020,0
20230707,155900,1132145790,5020,5020,5020,5020,0
20230707,155800,1132145790,5020,5020,5020,5020,0
20230707,155700,1132145790,5020,5020,5020,5020,0
20230707,155600,1132145790,5020,5020,5020,5020,0
20230707,155500,1132145790,5020,5020,5020,5020,0
20230707,155400,1132145790,5020,5020,5020,5020,0
20230707,155300,1132145790,5020,5020,5020,5020,0
20230707,155200,1132145790,5020,5020,5020,5020,0
20230707,155100,1132145790,5020,5020,5020,5020,0
20230707,155000,1132145790,5020,5020,5020,5020,0
20230707,154900,1132145790,5020,5020,5020,5020,0
20230707,154800,1132145790,5020,5020,5020,5020,0
20230707,154700,1132145790,5020,5020,5020,5020,0
20230707,154600,1132145790,5020,5020,5020,5020,0
20230707,154500,1132145790,5020,5020,5020,5020,0
20230707,154400,1132145790,5020,5020,5020,5020,0
20230707,154300,1132145790,5020,5020,5020,5020,0
20230707,154200,1132145790,5020,5020,5020,5020,0
20230707,154100,1132145790,5020,5020,5020,5020,0
20230707,154000,1132145790,5020,5020,5020,5020,0
20230707,153900,1132145790,5020,5020,5020,5020,0
20230707,153800,1132145790,5020,5020,5020,5020,3884
20230707,153700,1132145790,5020,5020,5020,5020,0
20230707,153600,1132145790,5020,5020,5020,5020,0
20230707,153500,1132145790,5020,5020,5020,5020,0
20230707,153400,1132145790,5020,5020,5020,5020,0
20230707,153300,1132145790,5020,5020,5020,5020,0
20230707,153200,1132145790,5020,5020,5020,5020,0
20230707,153100,1132145790,5020,5020,5020,5020,0
20230707,153000,1132145790,5020,5020,5020,5020,3884
20230707,152900,1112648110,5040,5040,5040,5040,0
20230707,152800,1112648110,5040,5040,5040,5040,0
20230707,152700,1112648110,5040,5040,5040,5040,0
20230707,152600,1112648110,5040,5040,5040,5040,0
20230707,152500,1112648110,5040,5040,5040,5040,0
20230707,152400,1112648110,5040,5040,5040,5040,0
20230707,152300,1112648110,5040,5040,5040,5040,0
20230707,152200,1112648110,5040,5040,5040,5040,0
20230707,152100,1112648110,5040,5040,5040,5040,0
20230707,152000,1112648110,5040,5040,5040,5040,0
20230707,151900,1112648110,5040,5030,5040,5020,510
20230707,151800,1110087510,5030,5030,5030,5020,207
20230707,151700,1109047310,5040,5040,5040,5040,20
20230707,151600,1108946510,5040,5020,5040,5020,1426
20230707,151500,1101771940,5040,5050,5050,5020,116
20230707,151400,1101187450,5030,5020,5030,5010,4727
20230707,151300,1077433040,5030,5030,5030,5030,0
20230707,151200,1077433040,5030,5010,5030,5010,351
20230707,151100,1075674510,5010,5010,5010,5010,200
20230707,151000,1074672510,5010,5030,5030,5010,3107
20230707,150900,1059105150,5010,5010,5010,5010,6
20230707,150800,1059075090,5010,5010,5010,5010,451
20230707,150700,1056815580,5010,5010,5010,5010,34
20230707,150600,1056645240,5010,5010,5010,5000,2211
20230707,150500,1045574990,5010,5010,5010,5010,7
20230707,150400,1045539920,5020,5020,5020,5020,523
20230707,150300,1042914460,5020,5020,5020,5020,520
20230707,150200,1040304060,5020,5020,5020,5010,106
20230707,150100,1039772940,5010,5010,5010,5010,201
20230707,150000,1038765930,5020,5010,5020,5010,117
20230707,145900,1038179590,5010,5010,5010,5010,1427
20230707,145800,1031030320,5020,5020,5020,5020,5
20230707,145700,1031005220,5010,5010,5020,5010,344
20230707,145600,1029281750,5020,5010,5020,5010,240
20230707,145500,1028076960,5020,5020,5020,5020,1737
20230707,145400,1019357220,5020,5020,5020,5020,0
20230707,145300,1019357220,5020,5030,5030,5020,332
20230707,145200,1017687560,5030,5030,5030,5030,124
20230707,145100,1017063840,5040,5040,5040,5040,22
20230707,145000,1016952960,5040,5040,5040,5040,1579
20230707,144900,1008994800,5050,5050,5050,5050,0
20230707,144800,1008994800,5050,5050,5050,5050,120
20230707,144700,1008388800,5040,5050,5050,5040,1064
20230707,144600,1003026030,5050,5040,5050,5040,1111
20230707,144500,997419970,5040,5030,5040,5030,313
20230707,144400,995845570,5020,5010,5020,5010,381
20230707,144300,993934760,5020,5020,5020,5010,174
20230707,144200,993061290,5010,5020,5020,5010,14
20230707,144100,992991020,5020,5010,5020,5010,1572
20230707,144000,985114870,5020,5030,5030,5020,530
20230707,143900,982454240,5030,5030,5030,5030,1
20230707,143800,982449210,5040,5030,5040,5030,203
20230707,143700,981426390,5020,5010,5020,5010,3387
20230707,143600,964425220,5010,5010,5010,5010,1267
20230707,143500,958077550,5000,5000,5000,5000,0
20230707,143400,958077550,5000,5010,5010,5000,2
20230707,143300,958067540,5000,5000,5000,5000,210
20230707,143200,957017540,5010,5010,5010,5000,571
20230707,143100,954162470,5010,5010,5010,5010,160
20230707,143000,953360870,5010,5000,5010,5000,724
20230707,142900,949740130,5010,5010,5010,5000,308
20230707,142800,948199550,5010,5010,5010,5010,106
20230707,142700,947668490,5010,5010,5010,5010,550
20230707,142600,944912990,5020,5020,5020,5020,11
20230707,142500,944857770,5020,5020,5020,5020,55
20230707,142400,944581670,5010,5010,5020,5010,2811
20230707,142300,930498460,5020,5020,5020,5020,70
20230707,142200,930147060,5020,5020,5020,5020,1
20230707,142100,930142040,5000,5020,5020,5000,4027
20230707,142000,909984770,5010,5020,5020,5010,246
20230707,141900,908751330,5020,5020,5020,5020,2000
20230707,141800,898711330,5030,5030,5030,5030,59
20230707,141700,898414560,5030,5020,5030,5020,590
20230707,141600,895447760,5020,5020,5020,5020,656
20230707,141500,892154640,5010,5010,5010,5010,0
20230707,141400,892154640,5010,5010,5010,5010,949
20230707,141300,887400150,5010,5010,5010,5010,51
20230707,141200,887144640,5020,5020,5020,5020,251
20230707,141100,885884620,5020,5010,5020,5010,76
20230707,141000,885503850,5020,5010,5030,5010,844
20230707,140900,881267000,5010,5010,5010,5010,7
20230707,140800,881231930,5010,5010,5010,5010,420
20230707,140700,879127730,5010,5010,5010,5010,2773
20230707,140600,865235000,5010,5020,5020,5010,511
20230707,140500,862674790,5010,5020,5030,5010,5762
20230707,140400,833739630,5030,5030,5030,5030,73
20230707,140300,833372440,5020,5020,5020,5020,1178
20230707,140200,827458880,5020,5030,5030,5020,969
20230707,140100,822593240,5030,5030,5030,5030,207
20230707,140000,821552030,5030,5030,5030,5030,10
20230707,135900,821501730,5030,5030,5040,5020,183
20230707,135800,820580680,5030,5030,5030,5030,1468
20230707,135700,813196640,5030,5030,5040,5030,1049
20230707,135600,807919670,5040,5030,5040,5030,325
20230707,135500,806284670,5030,5040,5040,5030,1906
20230707,135400,796696750,5040,5030,5040,5030,510
20230707,135300,794129350,5030,5050,5050,5030,51
20230707,135200,793872800,5040,5040,5040,5040,50
20230707,135100,793620800,5040,5030,5040,5030,86
20230707,135000,793187570,5040,5040,5040,5040,1197
20230707,134900,787154690,5050,5040,5050,5040,31
20230707,134800,786998440,5040,5040,5040,5040,0
20230707,134700,786998440,5040,5040,5040,5040,100
20230707,134600,786494440,5030,5030,5030,5030,0
20230707,134500,786494440,5030,5030,5030,5030,0
20230707,134400,786494440,5030,5050,5050,5030,4464
20230707,134300,764021410,5060,5060,5060,5040,1826
20230707,134200,754799060,5070,5070,5070,5070,2
20230707,134100,754788920,5060,5060,5060,5060,85
20230707,134000,754358820,5050,5050,5050,5050,101
20230707,133900,753848770,5060,5060,5060,5060,4
20230707,133800,753828530,5060,5060,5060,5060,0
20230707,133700,753828530,5060,5060,5060,5060,15
20230707,133600,753752630,5060,5060,5060,5060,230
20230707,133500,752588830,5060,5040,5060,5040,1051
20230707,133400,747291770,5050,5050,5050,5050,24
20230707,133300,747170570,5060,5050,5060,5050,2010
20230707,133200,737019970,5050,5050,5050,5050,1
20230707,133100,737014920,5040,5040,5040,5040,0
20230707,133000,737014920,5040,5040,5040,5040,378
20230707,132900,735109800,5040,5040,5040,5040,875
20230707,132800,730699800,5040,5040,5040,5040,1125
20230707,132700,725029800,5040,5060,5060,5040,863
20230707,132600,720673250,5050,5050,5050,5050,0
20230707,132500,720673250,5050,5050,5050,5050,17
20230707,132400,720587400,5050,5050,5060,5050,52
20230707,132300,720324790,5050,5050,5050,5050,6
20230707,132200,720294490,5050,5050,5050,5050,2
20230707,132100,720284390,5050,5050,5060,5050,213
20230707,132000,719206730,5050,5040,5050,5040,15
20230707,131900,719131050,5040,5050,5050,5040,3
20230707,131800,719115920,5050,5040,5050,5040,62
20230707,131700,718803420,5030,5050,5050,5030,6037
20230707,131600,688407500,5060,5060,5060,5060,34
20230707,131500,688235460,5060,5060,5070,5050,452
20230707,131400,685950320,5060,5060,5060,5050,159
20230707,131300,685147280,5060,5060,5060,5060,13
20230707,131200,685081500,5060,5050,5060,5050,305
20230707,131100,683540700,5060,5060,5060,5060,57
20230707,131000,683252280,5070,5060,5070,5060,2
20230707,130900,683242150,5060,5060,5060,5050,1263
20230707,130800,676861170,5060,5060,5060,5060,50
20230707,130700,676608170,5060,5060,5060,5060,1665
20230707,130600,668183270,5070,5070,5070,5070,3
20230707,130500,668168060,5070,5070,5070,5070,0
20230707,130400,668168060,5070,5070,5070,5070,4
20230707,130300,668147780,5070,5070,5070,5060,1327
20230707,130200,661422470,5070,5070,5070,5070,419
20230707,130100,659298140,5070,5070,5070,5070,589
20230707,130000,656311910,5080,5080,5080,5080,35
20230707,125900,656134110,5080,5080,5080,5080,17
20230707,125800,656047750,5080,5080,5080,5080,2
20230707,125700,656037590,5080,5080,5080,5080,12
20230707,125600,655976630,5080,5070,5080,5070,584
20230707,125500,653014410,5080,5080,5080,5080,60
20230707,125400,652709610,5080,5080,5080,5070,2379
20230707,125300,640625030,5080,5090,5090,5080,14
20230707,125200,640553870,5090,5090,5090,5090,15
20230707,125100,640477520,5090,5090,5090,5090,20
20230707,125000,640375720,5090,5090,5090,5090,43
20230707,124900,640156850,5090,5100,5100,5090,7
20230707,124800,640121200,5100,5090,5100,5090,27
20230707,124700,639983600,5090,5090,5090,5090,859
20230707,124600,635611290,5080,5080,5080,5080,70
20230707,124500,635255690,5080,5080,5080,5080,74
20230707,124400,634879770,5090,5090,5090,5090,810
20230707,124300,630756870,5090,5090,5090,5090,175
20230707,124200,629866120,5090,5090,5090,5090,1
20230707,124100,629861030,5080,5080,5080,5080,150
20230707,124000,629099030,5080,5080,5090,5080,4
20230707,123900,629078700,5090,5090,5090,5090,0
20230707,123800,629078700,5090,5090,5090,5090,0
20230707,123700,629078700,5090,5090,5090,5090,8
20230707,123600,629037980,5080,5080,5080,5080,100
20230707,123500,628529980,5100,5100,5100,5100,0
20230707,123400,628529980,5100,5080,5100,5080,201
20230707,123300,627508800,5080,5090,5090,5080,350
20230707,123200,625730760,5100,5100,5100,5100,2
20230707,123100,625720560,5100,5100,5100,5100,0
20230707,123000,625720560,5100,5100,5100,5100,0
20230707,122900,625720560,5100,5080,5100,5060,5007
20230707,122800,600354450,5080,5120,5120,5080,8001
20230707,122700,559624450,5120,5120,5120,5120,2
20230707,122600,559614210,5120,5120,5120,5120,0
20230707,122500,559614210,5120,5120,5120,5120,100
20230707,122400,559102210,5120,5130,5130,5120,166
20230707,122300,558252110,5130,5130,5130,5130,0
20230707,122200,558252110,5130,5120,5130,5120,451
20230707,122100,555942980,5130,5130,5130,5130,0
20230707,122000,555942980,5130,5130,5130,5130,0
20230707,121900,555942980,5130,5130,5130,5130,0
20230707,121800,555942980,5130,5130,5130,5130,0
20230707,121700,555942980,5130,5120,5130,5120,342
20230707,121600,554191930,5120,5120,5120,5120,0
20230707,121500,554191930,5120,5120,5120,5120,0
20230707,121400,554191930,5120,5120,5120,5120,0
20230707,121300,554191930,5120,5120,5120,5120,5
20230707,121200,554166330,5120,5120,5120,5120,0
20230707,121100,554166330,5120,5120,5120,5120,1
20230707,121000,554161210,5100,5100,5100,5100,3550
20230707,120900,536056210,5100,5100,5100,5100,450
20230707,120800,533761210,5100,5120,5120,5100,101
20230707,120700,533246090,5120,5120,5120,5120,1
20230707,120600,533240970,5130,5130,5130,5130,0
20230707,120500,533240970,5130,5110,5130,5110,2
20230707,120400,533230730,5090,5090,5090,5090,0
20230707,120300,533230730,5090,5090,5090,5090,0
20230707,120200,533230730,5090,5100,5100,5090,340
20230707,120100,531498550,5100,5100,5100,5100,0
20230707,120000,531498550,5100,5100,5100,5100,0
20230707,115900,531498550,5100,5100,5100,5100,0
20230707,115800,531498550,5100,5100,5100,5100,5
20230707,115700,531473050,5110,5120,5120,5110,31
20230707,115600,531314340,5120,5120,5120,5120,1
20230707,115500,531309220,5110,5110,5110,5110,0
20230707,115400,531309220,5110,5110,5110,5110,0
20230707,115300,531309220,5110,5110,5110,5110,4
20230707,115200,531288780,5100,5100,5100,5100,30
20230707,115100,531135780,5100,5100,5100,5100,0
20230707,115000,531135780,5100,5130,5130,5100,504
20230707,114900,528565350,5130,5130,5130,5130,0
20230707,114800,528565350,5130,5130,5130,5130,0
20230707,114700,528565350,5130,5130,5130,5130,0
20230707,114600,528565350,5130,5110,5130,5110,484
20230707,114500,526088220,5130,5130,5130,5130,0
20230707,114400,526088220,5130,5130,5130,5130,0
20230707,114300,526088220,5130,5120,5130,5120,7
20230707,114200,526052320,5120,5130,5130,5120,4
20230707,114100,526031830,5110,5110,5110,5110,40
20230707,114000,525827430,5130,5130,5130,5130,500
20230707,113900,523262430,5130,5130,5130,5120,238
20230707,113800,522043260,5140,5140,5140,5140,89
20230707,113700,521585800,5140,5140,5140,5140,0
20230707,113600,521585800,5140,5140,5140,5140,1
20230707,113500,521580660,5120,5120,5120,5120,100
20230707,113400,521068660,5140,5140,5140,5140,0
20230707,113300,521068660,5140,5140,5140,5140,150
20230707,113200,520297660,5140,5140,5140,5140,70
20230707,113100,519937860,5140,5140,5140,5140,501
20230707,113000,517362720,5140,5140,5140,5140,0
20230707,112900,517362720,5140,5130,5140,5130,102
20230707,112800,516839450,5130,5130,5130,5130,0
20230707,112700,516839450,5130,5130,5130,5120,142
20230707,112600,516111990,5130,5130,5130,5130,150
20230707,112500,515342490,5130,5100,5130,5100,877
20230707,112400,510858780,5090,5090,5090,5090,100
20230707,112300,510349780,5090,5110,5110,5090,151
20230707,112200,509581170,5100,5100,5100,5100,5385
20230707,112100,482117670,5100,5100,5100,5100,1
20230707,112000,482112570,5090,5090,5090,5090,85
20230707,111900,481679920,5090,5090,5090,5090,0
20230707,111800,481679920,5090,5090,5090,5090,20
20230707,111700,481578120,5090,5090,5090,5090,1749
20230707,111600,472675710,5090,5080,5090,5080,67
20230707,111500,472335340,5100,5090,5100,5090,27
20230707,111400,472197900,5110,5110,5110,5110,0
20230707,111300,472197900,5110,5090,5110,5080,62
20230707,111200,471882030,5080,5090,5090,5080,401
20230707,111100,469840950,5090,5080,5090,5080,1015
20230707,111000,464674750,5090,5090,5090,5090,1171
20230707,110900,458714360,5080,5100,5100,5080,4301
20230707,110800,436843690,5120,5120,5120,5120,0
20230707,110700,436843690,5120,5120,5120,5120,0
20230707,110600,436843690,5120,5120,5120,5120,1
20230707,110500,436838570,5080,5090,5090,5080,3425
20230707,110400,419406320,5090,5090,5090,5080,311
20230707,110300,417825330,5090,5090,5090,5090,610
20230707,110200,414720430,5090,5090,5090,5090,2238
20230707,110100,403329010,5100,5100,5100,5100,0
20230707,110000,403329010,5100,5100,5100,5100,0
20230707,105900,403329010,5100,5100,5100,5100,507
20230707,105800,400743310,5100,5100,5100,5100,31
20230707,105700,400585210,5100,5120,5120,5100,146
20230707,105600,399840490,5120,5120,5120,5120,0
20230707,105500,399840490,5120,5080,5120,5080,200
20230707,105400,398816880,5100,5100,5100,5100,1
20230707,105300,398811780,5090,5090,5090,5090,511
20230707,105200,396210790,5090,5090,5090,5090,0
20230707,105100,396210790,5090,5090,5090,5090,100
20230707,105000,395701790,5080,5090,5090,5080,2512
20230707,104900,382928420,5100,5100,5100,5100,113
20230707,104800,382352120,5090,5090,5090,5090,406
20230707,104700,380285580,5080,5080,5080,5080,1
20230707,104600,380280500,5090,5100,5100,5090,1198
20230707,104500,374182580,5090,5090,5090,5090,0
20230707,104400,374182580,5090,5090,5100,5090,562
20230707,104300,371321710,5090,5100,5100,5090,1025
20230707,104200,366094230,5100,5110,5110,5100,1238
20230707,104100,359779450,5110,5120,5120,5110,341
20230707,104000,358036930,5110,5110,5110,5110,56
20230707,103900,357750770,5110,5110,5110,5110,144
20230707,103800,357014930,5120,5120,5120,5120,0
20230707,103700,357014930,5120,5100,5120,5100,6
20230707,103600,356984310,5100,5100,5100,5100,101
20230707,103500,356469210,5100,5100,5100,5100,0
20230707,103400,356469210,5100,5100,5100,5100,0
20230707,103300,356469210,5100,5100,5100,5100,0
20230707,103200,356469210,5100,5100,5100,5100,216
20230707,103100,355367610,5100,5100,5100,5100,0
20230707,103000,355367610,5100,5100,5100,5100,33
20230707,102900,355199310,5100,5110,5110,5100,4684
20230707,102800,331292820,5110,5110,5110,5110,43
20230707,102700,331073090,5110,5110,5110,5110,1658
20230707,102600,322600710,5110,5110,5110,5110,1230
20230707,102500,316315410,5120,5130,5130,5120,704
20230707,102400,312709850,5120,5140,5140,5120,559
20230707,102300,309840090,5140,5140,5140,5130,405
20230707,102200,307758470,5140,5120,5150,5120,61
20230707,102100,307445540,5110,5110,5110,5110,0
20230707,102000,307445540,5110,5110,5110,5110,0
20230707,101900,307445540,5110,5130,5130,5110,3567
20230707,101800,289174270,5130,5130,5130,5130,335
20230707,101700,287455720,5130,5130,5130,5130,0
20230707,101600,287455720,5130,5130,5130,5130,0
20230707,101500,287455720,5130,5130,5130,5130,0
20230707,101400,287455720,5130,5130,5130,5130,43
20230707,101300,287235130,5130,5130,5130,5130,292
20230707,101200,285737170,5150,5150,5150,5150,1
20230707,101100,285732020,5130,5130,5130,5130,100
20230707,101000,285219020,5130,5140,5140,5130,68
20230707,100900,284869580,5150,5150,5150,5150,0
20230707,100800,284869580,5150,5150,5150,5150,0
20230707,100700,284869580,5150,5150,5150,5150,296
20230707,100600,283345180,5150,5120,5150,5120,62
20230707,100500,283027650,5120,5110,5120,5110,1260
20230707,100400,276586450,5120,5110,5120,5110,73
20230707,100300,276212920,5120,5120,5120,5110,41
20230707,100200,276003010,5120,5120,5120,5120,12
20230707,100100,275941570,5120,5120,5120,5120,173
20230707,100000,275055810,5130,5140,5140,5130,3202
20230707,095900,258610710,5140,5140,5140,5140,0
20230707,095800,258610710,5140,5140,5140,5140,168
20230707,095700,257747190,5160,5160,5160,5160,200
20230707,095600,256715190,5150,5150,5150,5150,1
20230707,095500,256710040,5160,5160,5160,5160,100
20230707,095400,256194040,5160,5160,5160,5160,0
20230707,095300,256194040,5160,5160,5160,5160,33
20230707,095200,256023760,5170,5170,5170,5170,7
20230707,095100,255987570,5140,5150,5150,5140,500
20230707,095000,253414930,5150,5150,5150,5150,0
20230707,094900,253414930,5150,5170,5170,5150,1181
20230707,094800,247329160,5170,5160,5170,5160,369
20230707,094700,245421610,5170,5170,5170,5170,50
20230707,094600,245163110,5170,5150,5170,5150,158
20230707,094500,244348250,5160,5160,5160,5160,0
20230707,094400,244348250,5160,5160,5160,5160,1289
20230707,094300,237697010,5160,5160,5160,5160,106
20230707,094200,237150050,5160,5170,5170,5160,52
20230707,094100,236881230,5180,5180,5180,5180,0
20230707,094000,236881230,5180,5180,5180,5180,20
20230707,093900,236777630,5180,5180,5180,5180,1
20230707,093800,236772450,5170,5170,5170,5170,184
20230707,093700,235821170,5160,5150,5160,5150,1518
20230707,093600,227988370,5140,5160,5160,5140,105
20230707,093500,227448570,5160,5160,5160,5160,2
20230707,093400,227438250,5140,5140,5140,5140,1562
20230707,093300,219409570,5140,5160,5160,5140,635
20230707,093200,216141340,5160,5160,5160,5160,64
20230707,093100,215811100,5160,5160,5160,5160,60
20230707,093000,215501500,5170,5170,5170,5160,1187
20230707,092900,209374710,5170,5180,5180,5170,124
20230707,092800,208732590,5190,5190,5190,5180,247
20230707,092700,207451940,5190,5170,5190,5170,1037
20230707,092600,202085120,5150,5130,5160,5130,890
20230707,092500,197493870,5160,5150,5160,5150,993
20230707,092400,192379820,5150,5150,5150,5150,0
20230707,092300,192379820,5150,5110,5150,5110,448
20230707,092200,190089400,5130,5140,5140,5120,3357
20230707,092100,172882730,5130,5130,5130,5130,974
20230707,092000,167886110,5120,5130,5130,5120,528
20230707,091900,165182670,5120,5120,5120,5120,226
20230707,091800,164025550,5110,5100,5110,5100,857
20230707,091700,159653160,5100,5120,5120,5100,1180
20230707,091600,153623170,5120,5110,5120,5110,1133
20230707,091500,147833490,5110,5110,5110,5110,125
20230707,091400,147194740,5100,5150,5150,5100,8417
20230707,091300,104005900,5150,5160,5160,5150,595
20230707,091200,100941000,5180,5140,5180,5140,1274
20230707,091100,94370990,5170,5140,5170,5140,122
20230707,091000,93743880,5140,5150,5150,5140,734
20230707,090900,89969420,5150,5140,5150,5140,86
20230707,090800,89527180,5170,5170,5170,5140,1140
20230707,090700,83633410,5170,5170,5170,5170,2
20230707,090600,83623070,5130,5170,5180,5130,1184
20230707,090500,77546820,5190,5110,5200,5110,789
20230707,090400,73473030,5110,5130,5130,5110,1074
20230707,090300,67964610,5130,5100,5130,5100,3025
20230707,090200,52530990,5110,5130,5160,5100,4005
20230707,090100,32029130,5130,5160,5160,5130,1437
20230707,090000,24646500,5190,5200,5200,5190,3500