KissMeData/033500/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,5155382260,12670,12670,12670,12670,9222
20230705,190900,5155382260,12670,12670,12670,12670,0
20230705,190800,5155382260,12670,12670,12670,12670,0
20230705,190700,5155382260,12670,12670,12670,12670,0
20230705,190600,5155382260,12670,12670,12670,12670,0
20230705,190500,5155382260,12670,12670,12670,12670,0
20230705,190400,5155382260,12670,12670,12670,12670,0
20230705,190300,5155382260,12670,12670,12670,12670,0
20230705,190200,5155382260,12670,12670,12670,12670,0
20230705,190100,5155382260,12670,12670,12670,12670,0
20230705,190000,5155382260,12670,12670,12670,12670,0
20230705,185900,5155382260,12670,12670,12670,12670,0
20230705,185800,5155382260,12670,12670,12670,12670,0
20230705,185700,5155382260,12670,12670,12670,12670,0
20230705,185600,5155382260,12670,12670,12670,12670,0
20230705,185500,5155382260,12670,12670,12670,12670,0
20230705,185400,5155382260,12670,12670,12670,12670,0
20230705,185300,5155382260,12670,12670,12670,12670,0
20230705,185200,5155382260,12670,12670,12670,12670,0
20230705,185100,5155382260,12670,12670,12670,12670,0
20230705,185000,5155382260,12670,12670,12670,12670,0
20230705,184900,5155382260,12670,12670,12670,12670,0
20230705,184800,5155382260,12670,12670,12670,12670,0
20230705,184700,5155382260,12670,12670,12670,12670,0
20230705,184600,5155382260,12670,12670,12670,12670,0
20230705,184500,5155382260,12670,12670,12670,12670,0
20230705,184400,5155382260,12670,12670,12670,12670,0
20230705,184300,5155382260,12670,12670,12670,12670,0
20230705,184200,5155382260,12670,12670,12670,12670,0
20230705,184100,5155382260,12670,12670,12670,12670,0
20230705,184000,5155382260,12670,12670,12670,12670,9222
20230705,183900,5155382260,12670,12670,12670,12670,0
20230705,183800,5155382260,12670,12670,12670,12670,0
20230705,183700,5155382260,12670,12670,12670,12670,0
20230705,183600,5155382260,12670,12670,12670,12670,0
20230705,183500,5155382260,12670,12670,12670,12670,0
20230705,183400,5155382260,12670,12670,12670,12670,0
20230705,183300,5155382260,12670,12670,12670,12670,0
20230705,183200,5155382260,12670,12670,12670,12670,0
20230705,183100,5155382260,12670,12670,12670,12670,0
20230705,183000,5155382260,12670,12670,12670,12670,0
20230705,182900,5155382260,12670,12670,12670,12670,0
20230705,182800,5155382260,12670,12670,12670,12670,0
20230705,182700,5155382260,12670,12670,12670,12670,0
20230705,182600,5155382260,12670,12670,12670,12670,0
20230705,182500,5155382260,12670,12670,12670,12670,0
20230705,182400,5155382260,12670,12670,12670,12670,0
20230705,182300,5155382260,12670,12670,12670,12670,0
20230705,182200,5155382260,12670,12670,12670,12670,0
20230705,182100,5155382260,12670,12670,12670,12670,0
20230705,182000,5155382260,12670,12670,12670,12670,0
20230705,181900,5155382260,12670,12670,12670,12670,0
20230705,181800,5155382260,12670,12670,12670,12670,0
20230705,181700,5155382260,12670,12670,12670,12670,0
20230705,181600,5155382260,12670,12670,12670,12670,0
20230705,181500,5155382260,12670,12670,12670,12670,0
20230705,181400,5155382260,12670,12670,12670,12670,0
20230705,181300,5155382260,12670,12670,12670,12670,0
20230705,181200,5155382260,12670,12670,12670,12670,0
20230705,181100,5155382260,12670,12670,12670,12670,0
20230705,181000,5155382260,12670,12670,12670,12670,9222
20230705,180900,5155382260,12670,12670,12670,12670,0
20230705,180800,5155382260,12670,12670,12670,12670,0
20230705,180700,5155382260,12670,12670,12670,12670,0
20230705,180600,5155382260,12670,12670,12670,12670,0
20230705,180500,5155382260,12670,12670,12670,12670,0
20230705,180400,5155382260,12670,12670,12670,12670,0
20230705,180300,5155382260,12670,12670,12670,12670,0
20230705,180200,5155382260,12670,12670,12670,12670,0
20230705,180100,5155382260,12670,12670,12670,12670,0
20230705,180000,5155382260,12670,12670,12670,12670,0
20230705,175900,5155382260,12670,12670,12670,12670,0
20230705,175800,5155382260,12670,12670,12670,12670,0
20230705,175700,5155382260,12670,12670,12670,12670,0
20230705,175600,5155382260,12670,12670,12670,12670,0
20230705,175500,5155382260,12670,12670,12670,12670,0
20230705,175400,5155382260,12670,12670,12670,12670,0
20230705,175300,5155382260,12670,12670,12670,12670,0
20230705,175200,5155382260,12670,12670,12670,12670,0
20230705,175100,5155382260,12670,12670,12670,12670,0
20230705,175000,5155382260,12670,12670,12670,12670,0
20230705,174900,5155382260,12670,12670,12670,12670,0
20230705,174800,5155382260,12670,12670,12670,12670,0
20230705,174700,5155382260,12670,12670,12670,12670,0
20230705,174600,5155382260,12670,12670,12670,12670,0
20230705,174500,5155382260,12670,12670,12670,12670,0
20230705,174400,5155382260,12670,12670,12670,12670,0
20230705,174300,5155382260,12670,12670,12670,12670,0
20230705,174200,5155382260,12670,12670,12670,12670,0
20230705,174100,5155382260,12670,12670,12670,12670,0
20230705,174000,5155382260,12670,12670,12670,12670,9222
20230705,173900,5155382260,12670,12670,12670,12670,0
20230705,173800,5155382260,12670,12670,12670,12670,0
20230705,173700,5155382260,12670,12670,12670,12670,0
20230705,173600,5155382260,12670,12670,12670,12670,0
20230705,173500,5155382260,12670,12670,12670,12670,0
20230705,173400,5155382260,12670,12670,12670,12670,0
20230705,173300,5155382260,12670,12670,12670,12670,0
20230705,173200,5155382260,12670,12670,12670,12670,0
20230705,173100,5155382260,12670,12670,12670,12670,0
20230705,173000,5155382260,12670,12670,12670,12670,0
20230705,172900,5155382260,12670,12670,12670,12670,0
20230705,172800,5155382260,12670,12670,12670,12670,0
20230705,172700,5155382260,12670,12670,12670,12670,0
20230705,172600,5155382260,12670,12670,12670,12670,0
20230705,172500,5155382260,12670,12670,12670,12670,0
20230705,172400,5155382260,12670,12670,12670,12670,0
20230705,172300,5155382260,12670,12670,12670,12670,0
20230705,172200,5155382260,12670,12670,12670,12670,0
20230705,172100,5155382260,12670,12670,12670,12670,0
20230705,172000,5155382260,12670,12670,12670,12670,0
20230705,171900,5155382260,12670,12670,12670,12670,0
20230705,171800,5155382260,12670,12670,12670,12670,0
20230705,171700,5155382260,12670,12670,12670,12670,0
20230705,171600,5155382260,12670,12670,12670,12670,0
20230705,171500,5155382260,12670,12670,12670,12670,0
20230705,171400,5155382260,12670,12670,12670,12670,0
20230705,171300,5155382260,12670,12670,12670,12670,0
20230705,171200,5155382260,12670,12670,12670,12670,0
20230705,171100,5155382260,12670,12670,12670,12670,0
20230705,171000,5155382260,12670,12670,12670,12670,9222
20230705,170900,5155382260,12670,12670,12670,12670,0
20230705,170800,5155382260,12670,12670,12670,12670,0
20230705,170700,5155382260,12670,12670,12670,12670,0
20230705,170600,5155382260,12670,12670,12670,12670,0
20230705,170500,5155382260,12670,12670,12670,12670,0
20230705,170400,5155382260,12670,12670,12670,12670,0
20230705,170300,5155382260,12670,12670,12670,12670,0
20230705,170200,5155382260,12670,12670,12670,12670,0
20230705,170100,5155382260,12670,12670,12670,12670,0
20230705,170000,5155382260,12670,12670,12670,12670,0
20230705,165900,5155382260,12670,12670,12670,12670,0
20230705,165800,5155382260,12670,12670,12670,12670,0
20230705,165700,5155382260,12670,12670,12670,12670,0
20230705,165600,5155382260,12670,12670,12670,12670,0
20230705,165500,5155382260,12670,12670,12670,12670,0
20230705,165400,5155382260,12670,12670,12670,12670,0
20230705,165300,5155382260,12670,12670,12670,12670,0
20230705,165200,5155382260,12670,12670,12670,12670,0
20230705,165100,5155382260,12670,12670,12670,12670,0
20230705,165000,5155382260,12670,12670,12670,12670,0
20230705,164900,5155382260,12670,12670,12670,12670,0
20230705,164800,5155382260,12670,12670,12670,12670,0
20230705,164700,5155382260,12670,12670,12670,12670,0
20230705,164600,5155382260,12670,12670,12670,12670,0
20230705,164500,5155382260,12670,12670,12670,12670,0
20230705,164400,5155382260,12670,12670,12670,12670,0
20230705,164300,5155382260,12670,12670,12670,12670,0
20230705,164200,5155382260,12670,12670,12670,12670,0
20230705,164100,5155382260,12670,12670,12670,12670,0
20230705,164000,5155382260,12670,12670,12670,12670,9222
20230705,163900,5155382260,12670,12670,12670,12670,0
20230705,163800,5155382260,12670,12670,12670,12670,0
20230705,163700,5155382260,12670,12670,12670,12670,0
20230705,163600,5155382260,12670,12670,12670,12670,0
20230705,163500,5155382260,12670,12670,12670,12670,0
20230705,163400,5155382260,12670,12670,12670,12670,0
20230705,163300,5155382260,12670,12670,12670,12670,0
20230705,163200,5155382260,12670,12670,12670,12670,0
20230705,163100,5155382260,12670,12670,12670,12670,0
20230705,163000,5155382260,12670,12670,12670,12670,0
20230705,162900,5155382260,12670,12670,12670,12670,0
20230705,162800,5155382260,12670,12670,12670,12670,0
20230705,162700,5155382260,12670,12670,12670,12670,0
20230705,162600,5155382260,12670,12670,12670,12670,0
20230705,162500,5155382260,12670,12670,12670,12670,0
20230705,162400,5155382260,12670,12670,12670,12670,0
20230705,162300,5155382260,12670,12670,12670,12670,0
20230705,162200,5155382260,12670,12670,12670,12670,0
20230705,162100,5155382260,12670,12670,12670,12670,0
20230705,162000,5155382260,12670,12670,12670,12670,0
20230705,161900,5155382260,12670,12670,12670,12670,0
20230705,161800,5155382260,12670,12670,12670,12670,0
20230705,161700,5155382260,12670,12670,12670,12670,0
20230705,161600,5155382260,12670,12670,12670,12670,0
20230705,161500,5155382260,12670,12670,12670,12670,0
20230705,161400,5155382260,12670,12670,12670,12670,0
20230705,161300,5155382260,12670,12670,12670,12670,0
20230705,161200,5155382260,12670,12670,12670,12670,0
20230705,161100,5155382260,12670,12670,12670,12670,0
20230705,161000,5155382260,12670,12670,12670,12670,9222
20230705,160900,5155382260,12670,12670,12670,12670,0
20230705,160800,5155382260,12670,12670,12670,12670,0
20230705,160700,5155382260,12670,12670,12670,12670,0
20230705,160600,5155382260,12670,12670,12670,12670,0
20230705,160500,5155382260,12670,12670,12670,12670,0
20230705,160400,5155382260,12670,12670,12670,12670,0
20230705,160300,5155382260,12670,12670,12670,12670,0
20230705,160200,5155382260,12670,12670,12670,12670,0
20230705,160100,5155382260,12670,12670,12670,12670,0
20230705,160000,5155382260,12670,12670,12670,12670,0
20230705,155900,5155382260,12670,12670,12670,12670,0
20230705,155800,5155382260,12670,12670,12670,12670,0
20230705,155700,5155382260,12670,12670,12670,12670,0
20230705,155600,5155382260,12670,12670,12670,12670,0
20230705,155500,5155382260,12670,12670,12670,12670,0
20230705,155400,5155382260,12670,12670,12670,12670,0
20230705,155300,5155382260,12670,12670,12670,12670,0
20230705,155200,5155382260,12670,12670,12670,12670,0
20230705,155100,5155382260,12670,12670,12670,12670,0
20230705,155000,5155382260,12670,12670,12670,12670,0
20230705,154900,5155382260,12670,12670,12670,12670,0
20230705,154800,5155382260,12670,12670,12670,12670,0
20230705,154700,5155382260,12670,12670,12670,12670,0
20230705,154600,5155382260,12670,12670,12670,12670,0
20230705,154500,5155382260,12670,12670,12670,12670,0
20230705,154400,5155382260,12670,12670,12670,12670,0
20230705,154300,5155382260,12670,12670,12670,12670,0
20230705,154200,5155382260,12670,12670,12670,12670,0
20230705,154100,5155382260,12670,12670,12670,12670,0
20230705,154000,5155382260,12670,12670,12670,12670,9222
20230705,153900,5155382260,12670,12670,12670,12670,0
20230705,153800,5155382260,12670,12670,12670,12670,0
20230705,153700,5155382260,12670,12670,12670,12670,0
20230705,153600,5155382260,12670,12670,12670,12670,0
20230705,153500,5155382260,12670,12670,12670,12670,0
20230705,153400,5155382260,12670,12670,12670,12670,0
20230705,153300,5155382260,12670,12670,12670,12670,0
20230705,153200,5155382260,12670,12670,12670,12670,0
20230705,153100,5155382260,12670,12670,12670,12670,0
20230705,153000,5155382260,12670,12670,12670,12670,9222
20230705,152900,5038539520,12670,12670,12670,12670,0
20230705,152800,5038539520,12670,12670,12670,12670,0
20230705,152700,5038539520,12670,12670,12670,12670,0
20230705,152600,5038539520,12670,12670,12670,12670,0
20230705,152500,5038539520,12670,12670,12670,12670,0
20230705,152400,5038539520,12670,12670,12670,12670,0
20230705,152300,5038539520,12670,12670,12670,12670,0
20230705,152200,5038539520,12670,12670,12670,12670,0
20230705,152100,5038539520,12670,12670,12670,12670,0
20230705,152000,5038539520,12670,12670,12670,12670,0
20230705,151900,5038539520,12670,12670,12670,12660,196
20230705,151800,5036057630,12660,12670,12670,12660,113
20230705,151700,5034626920,12680,12670,12680,12670,22
20230705,151600,5034347970,12670,12700,12700,12670,1826
20230705,151500,5011181940,12690,12690,12700,12690,636
20230705,151400,5003111090,12680,12660,12680,12660,10274
20230705,151300,4872940720,12660,12660,12660,12660,384
20230705,151200,4868079280,12660,12660,12660,12650,713
20230705,151100,4859058810,12670,12680,12680,12670,1220
20230705,151000,4843601270,12680,12670,12680,12670,990
20230705,150900,4831052540,12670,12660,12670,12660,876
20230705,150800,4819959370,12660,12660,12660,12660,207
20230705,150700,4817338750,12660,12660,12660,12660,21
20230705,150600,4817072890,12650,12650,12650,12650,300
20230705,150500,4813277890,12650,12650,12650,12640,525
20230705,150400,4806636780,12650,12650,12650,12650,37
20230705,150300,4806168730,12650,12650,12650,12640,57
20230705,150200,4805447750,12650,12650,12650,12650,116
20230705,150100,4803980350,12650,12640,12650,12640,4098
20230705,150000,4752146250,12640,12650,12660,12640,1136
20230705,145900,4737779240,12650,12650,12650,12650,336
20230705,145800,4733528840,12650,12650,12650,12640,780
20230705,145700,4723665990,12650,12650,12660,12640,384
20230705,145600,4718810280,12650,12650,12660,12650,662
20230705,145500,4710433530,12650,12650,12660,12640,1312
20230705,145400,4693827900,12660,12650,12660,12650,415
20230705,145300,4688578130,12650,12650,12650,12650,177
20230705,145200,4686339080,12650,12660,12660,12650,449
20230705,145100,4680658300,12660,12650,12660,12650,980
20230705,145000,4668259300,12650,12660,12660,12650,405
20230705,144900,4663133800,12660,12650,12670,12650,148
20230705,144800,4661261190,12650,12640,12660,12640,2363
20230705,144700,4631361600,12650,12660,12660,12640,787
20230705,144600,4621406610,12650,12640,12660,12630,1996
20230705,144500,4596158710,12630,12630,12650,12630,513
20230705,144400,4589677570,12650,12640,12650,12640,530
20230705,144300,4582977390,12650,12650,12650,12640,511
20230705,144200,4576516700,12650,12650,12670,12650,523
20230705,144100,4569893880,12650,12640,12650,12640,381
20230705,144000,4565076970,12650,12640,12660,12640,426
20230705,143900,4559689370,12650,12650,12650,12640,454
20230705,143800,4553949270,12650,12650,12650,12640,913
20230705,143700,4542400410,12660,12660,12670,12650,486
20230705,143600,4536248060,12660,12650,12660,12640,838
20230705,143500,4525644130,12650,12630,12650,12630,734
20230705,143400,4516363460,12640,12630,12640,12630,943
20230705,143300,4504451590,12620,12630,12640,12620,470
20230705,143200,4498516650,12620,12630,12630,12620,213
20230705,143100,4495827900,12640,12650,12650,12640,314
20230705,143000,4491857010,12650,12630,12650,12620,418
20230705,142900,4486580120,12610,12610,12630,12610,492
20230705,142800,4480371660,12610,12630,12630,12610,458
20230705,142700,4474591430,12630,12620,12630,12620,397
20230705,142600,4469580970,12620,12620,12630,12620,547
20230705,142500,4462677720,12630,12640,12640,12630,834
20230705,142400,4452143790,12630,12630,12640,12630,394
20230705,142300,4447167160,12630,12640,12650,12630,669
20230705,142200,4438711130,12650,12650,12650,12640,542
20230705,142100,4431856010,12650,12640,12650,12640,541
20230705,142000,4425017490,12640,12640,12640,12630,664
20230705,141900,4416625730,12640,12630,12640,12630,193
20230705,141800,4414187990,12640,12630,12640,12620,455
20230705,141700,4408441920,12630,12640,12640,12620,319
20230705,141600,4404413540,12640,12630,12640,12600,2548
20230705,141500,4372241670,12630,12630,12640,12610,2867
20230705,141400,4336073990,12630,12620,12630,12620,826
20230705,141300,4325647920,12630,12620,12630,12610,1294
20230705,141200,4309309530,12630,12620,12630,12620,200
20230705,141100,4306785300,12630,12630,12630,12630,355
20230705,141000,4302301650,12630,12640,12640,12620,972
20230705,140900,4290029930,12640,12630,12640,12630,857
20230705,140800,4279204270,12630,12640,12640,12630,652
20230705,140700,4270966450,12650,12650,12650,12640,221
20230705,140600,4268171390,12680,12640,12680,12630,1332
20230705,140500,4251322180,12650,12640,12660,12640,720
20230705,140400,4242219260,12650,12640,12660,12640,259
20230705,140300,4238943890,12650,12620,12650,12620,803
20230705,140200,4228798370,12630,12630,12640,12620,135
20230705,140100,4227093860,12640,12640,12650,12640,427
20230705,140000,4221696400,12640,12650,12650,12640,290
20230705,135900,4218029080,12650,12660,12660,12640,1393
20230705,135800,4200405510,12660,12640,12660,12640,237
20230705,135700,4197408460,12640,12650,12650,12640,849
20230705,135600,4186674550,12650,12620,12650,12620,571
20230705,135500,4179461890,12630,12640,12640,12630,1798
20230705,135400,4156747160,12640,12600,12640,12600,1348
20230705,135300,4139731430,12610,12600,12610,12600,347
20230705,135200,4135356380,12600,12610,12610,12600,1176
20230705,135100,4120531860,12610,12610,12630,12610,483
20230705,135000,4114435860,12610,12630,12630,12610,508
20230705,134900,4108025840,12620,12620,12620,12620,638
20230705,134800,4099974280,12620,12640,12640,12620,177
20230705,134700,4097739540,12620,12620,12630,12620,430
20230705,134600,4092312360,12620,12620,12620,12620,243
20230705,134500,4089245700,12620,12630,12630,12620,1299
20230705,134400,4072841290,12630,12640,12640,12630,394
20230705,134300,4067864050,12640,12660,12660,12640,248
20230705,134200,4064727190,12640,12650,12660,12640,429
20230705,134100,4059302170,12660,12630,12660,12630,436
20230705,134000,4053790820,12620,12620,12630,12620,604
20230705,133900,4046166350,12620,12610,12620,12610,184
20230705,133800,4043845430,12610,12620,12620,12610,525
20230705,133700,4037220910,12620,12620,12660,12620,279
20230705,133600,4033697050,12620,12630,12640,12620,1065
20230705,133500,4020249100,12620,12630,12630,12620,1225
20230705,133400,4004777930,12630,12630,12630,12630,427
20230705,133300,3999384920,12630,12630,12630,12630,166
20230705,133200,3997288340,12630,12630,12650,12630,640
20230705,133100,3989202120,12620,12630,12630,12620,528
20230705,133000,3982534750,12630,12620,12640,12620,439
20230705,132900,3976989710,12620,12640,12640,12620,392
20230705,132800,3972039370,12650,12630,12650,12630,921
20230705,132700,3960406280,12630,12630,12650,12620,1777
20230705,132600,3937960220,12630,12640,12650,12630,1685
20230705,132500,3916661710,12630,12640,12650,12630,691
20230705,132400,3907931880,12640,12640,12650,12640,216
20230705,132300,3905201330,12640,12670,12670,12640,489
20230705,132200,3899011380,12670,12680,12680,12670,632
20230705,132100,3890999060,12690,12680,12690,12680,200
20230705,132000,3888462830,12690,12700,12700,12690,404
20230705,131900,3883334640,12710,12720,12720,12700,463
20230705,131800,3877446810,12720,12700,12720,12680,629
20230705,131700,3869452320,12700,12670,12700,12670,818
20230705,131600,3859070990,12670,12680,12680,12670,383
20230705,131500,3854217270,12690,12660,12690,12660,1045
20230705,131400,3840973600,12660,12670,12670,12640,1235
20230705,131300,3825346750,12670,12680,12680,12670,457
20230705,131200,3819556110,12670,12660,12680,12660,520
20230705,131100,3812970170,12670,12680,12680,12670,575
20230705,131000,3805682150,12680,12690,12690,12670,1445
20230705,130900,3787353270,12690,12700,12710,12690,792
20230705,130800,3777297120,12690,12690,12700,12690,504
20230705,130700,3770900890,12700,12700,12700,12690,1389
20230705,130600,3753265740,12700,12680,12700,12680,429
20230705,130500,3747821790,12680,12680,12690,12670,709
20230705,130400,3738828190,12670,12660,12690,12650,1047
20230705,130300,3725559980,12660,12680,12680,12660,668
20230705,130200,3717095190,12690,12710,12710,12680,583
20230705,130100,3709695100,12700,12710,12710,12700,975
20230705,130000,3697309680,12710,12720,12720,12710,756
20230705,125900,3687695360,12720,12730,12730,12720,694
20230705,125800,3678862540,12730,12750,12750,12730,393
20230705,125700,3673855550,12750,12730,12750,12730,973
20230705,125600,3661459050,12730,12730,12730,12720,613
20230705,125500,3653660950,12730,12720,12740,12720,975
20230705,125400,3641249190,12730,12730,12740,12720,679
20230705,125300,3632607160,12730,12720,12730,12720,703
20230705,125200,3623664670,12720,12730,12730,12720,478
20230705,125100,3617583270,12730,12730,12730,12720,1595
20230705,125000,3597280660,12730,12740,12750,12730,1112
20230705,124900,3583114850,12750,12740,12750,12730,1389
20230705,124800,3565410130,12730,12740,12740,12730,1557
20230705,124700,3545577090,12740,12760,12760,12740,1855
20230705,124600,3521934610,12760,12740,12760,12730,3275
20230705,124500,3480192490,12740,12730,12740,12730,1268
20230705,124400,3464042600,12730,12730,12730,12720,1164
20230705,124300,3449230940,12730,12730,12740,12720,1878
20230705,124200,3425326730,12730,12720,12730,12710,777
20230705,124100,3415447480,12720,12740,12740,12710,882
20230705,124000,3404225010,12740,12740,12750,12720,2372
20230705,123900,3374019230,12740,12680,12740,12680,5360
20230705,123800,3305849940,12670,12600,12670,12590,7541
20230705,123700,3210555170,12600,12600,12600,12600,231
20230705,123600,3207644570,12590,12600,12600,12590,225
20230705,123500,3204811310,12590,12580,12600,12570,2231
20230705,123400,3176743090,12580,12580,12590,12580,682
20230705,123300,3168163410,12590,12580,12600,12580,1084
20230705,123200,3154510760,12580,12590,12590,12570,360
20230705,123100,3149984050,12580,12580,12580,12560,724
20230705,123000,3140879610,12570,12570,12570,12570,175
20230705,122900,3138679860,12580,12580,12580,12580,18
20230705,122800,3138453420,12580,12590,12590,12570,1015
20230705,122700,3125685460,12580,12590,12590,12580,176
20230705,122600,3123471360,12580,12590,12590,12580,318
20230705,122500,3119470010,12590,12600,12600,12590,399
20230705,122400,3114446260,12600,12600,12600,12590,433
20230705,122300,3108994650,12600,12600,12600,12600,131
20230705,122200,3107344050,12600,12610,12610,12600,369
20230705,122100,3102693400,12610,12610,12610,12610,1026
20230705,122000,3089755540,12610,12610,12630,12610,616
20230705,121900,3081985200,12600,12610,12610,12600,402
20230705,121800,3076919790,12610,12610,12610,12600,667
20230705,121700,3068512630,12610,12600,12610,12600,216
20230705,121600,3065790770,12600,12600,12610,12590,738
20230705,121500,3056494330,12600,12580,12600,12580,637
20230705,121400,3048473950,12580,12580,12580,12580,532
20230705,121300,3041781390,12580,12590,12590,12580,60
20230705,121200,3041026270,12570,12560,12570,12550,531
20230705,121100,3034360830,12560,12550,12560,12540,843
20230705,121000,3023782760,12530,12560,12560,12530,238
20230705,120900,3020800590,12520,12530,12530,12520,178
20230705,120800,3018572010,12540,12540,12540,12530,399
20230705,120700,3013570630,12580,12500,12590,12500,702
20230705,120600,3004785690,12510,12510,12520,12510,322
20230705,120500,3000757370,12500,12500,12500,12500,719
20230705,120400,2991769870,12500,12530,12530,12500,95
20230705,120300,2990581920,12500,12530,12530,12500,176
20230705,120200,2988381860,12500,12490,12530,12490,778
20230705,120100,2978662870,12490,12530,12530,12490,1962
20230705,120000,2954122700,12530,12530,12530,12530,81
20230705,115900,2953107770,12530,12510,12590,12510,347
20230705,115800,2948763280,12500,12510,12510,12500,244
20230705,115700,2945712580,12510,12510,12510,12510,783
20230705,115600,2935917250,12510,12500,12510,12500,298
20230705,115500,2932190320,12510,12510,12510,12500,642
20230705,115400,2924165250,12500,12510,12510,12500,699
20230705,115300,2915427550,12500,12490,12500,12490,1432
20230705,115200,2897529290,12500,12500,12500,12500,205
20230705,115100,2894966790,12500,12500,12500,12500,654
20230705,115000,2886791790,12500,12500,12520,12500,253
20230705,114900,2883628870,12500,12500,12500,12500,175
20230705,114800,2881441370,12540,12500,12540,12500,675
20230705,114700,2872994730,12510,12490,12510,12490,500
20230705,114600,2866748510,12500,12490,12500,12490,1487
20230705,114500,2848163830,12490,12500,12500,12480,1855
20230705,114400,2824996720,12500,12500,12500,12490,393
20230705,114300,2820086260,12500,12500,12510,12500,1533
20230705,114200,2800920540,12500,12500,12500,12490,696
20230705,114100,2792220970,12500,12510,12520,12490,9697
20230705,114000,2670985530,12520,12540,12540,12510,547
20230705,113900,2664138700,12530,12520,12530,12510,4855
20230705,113800,2603341850,12530,12530,12540,12520,870
20230705,113700,2592445810,12540,12530,12540,12520,232
20230705,113600,2589538750,12530,12530,12530,12520,785
20230705,113500,2579706200,12530,12530,12530,12520,409
20230705,113400,2574585490,12530,12530,12530,12530,648
20230705,113300,2566466050,12530,12540,12550,12530,469
20230705,113200,2560588830,12540,12530,12540,12530,297
20230705,113100,2556866530,12530,12540,12540,12530,439
20230705,113000,2551365840,12530,12530,12540,12530,270
20230705,112900,2547982440,12530,12530,12540,12530,200
20230705,112800,2545476230,12530,12530,12530,12530,356
20230705,112700,2541015550,12530,12530,12540,12530,480
20230705,112600,2535000960,12530,12540,12540,12530,360
20230705,112500,2530489950,12530,12530,12540,12530,920
20230705,112400,2518961560,12530,12550,12550,12530,338
20230705,112300,2514726280,12550,12540,12550,12530,407
20230705,112200,2509626540,12550,12540,12550,12540,2031
20230705,112100,2484157100,12540,12550,12550,12540,518
20230705,112000,2477657940,12550,12560,12560,12550,380
20230705,111900,2472888930,12550,12560,12560,12550,202
20230705,111800,2470353550,12550,12550,12550,12550,583
20230705,111700,2463036900,12550,12560,12560,12550,2548
20230705,111600,2431059480,12550,12550,12560,12550,1433
20230705,111500,2413065420,12550,12560,12560,12550,716
20230705,111400,2404076460,12560,12580,12580,12560,243
20230705,111300,2401023570,12580,12560,12600,12560,782
20230705,111200,2391186770,12560,12570,12570,12560,185
20230705,111100,2388863090,12570,12570,12590,12570,567
20230705,111000,2381734070,12580,12550,12580,12550,1218
20230705,110900,2366437550,12560,12540,12560,12530,696
20230705,110800,2357708820,12550,12530,12550,12530,197
20230705,110700,2355240180,12530,12530,12540,12530,303
20230705,110600,2351443570,12530,12530,12540,12530,449
20230705,110500,2345817550,12530,12540,12540,12530,232
20230705,110400,2342910010,12540,12540,12550,12540,318
20230705,110300,2338921890,12540,12540,12550,12530,640
20230705,110200,2330900030,12530,12520,12540,12520,944
20230705,110100,2319073910,12520,12530,12530,12520,425
20230705,110000,2313752450,12530,12530,12540,12530,128
20230705,105900,2312148600,12530,12530,12540,12530,195
20230705,105800,2309705130,12520,12530,12530,12520,476
20230705,105700,2303745040,12530,12520,12530,12520,887
20230705,105600,2292639710,12520,12540,12540,12520,2979
20230705,105500,2255335960,12550,12540,12550,12530,382
20230705,105400,2250549300,12550,12550,12550,12520,499
20230705,105300,2244299420,12550,12530,12550,12530,1083
20230705,105200,2230717080,12550,12530,12550,12530,543
20230705,105100,2223909170,12530,12530,12530,12520,1334
20230705,105000,2207198040,12540,12540,12550,12540,370
20230705,104900,2202558200,12550,12550,12550,12540,411
20230705,104800,2197404230,12550,12550,12550,12540,391
20230705,104700,2192501050,12540,12540,12550,12530,4306
20230705,104600,2138533310,12540,12540,12540,12540,3486
20230705,104500,2094818870,12540,12550,12550,12540,78
20230705,104400,2093840250,12540,12540,12540,12540,629
20230705,104300,2085952590,12540,12550,12550,12540,2517
20230705,104200,2054389310,12540,12550,12550,12540,175
20230705,104100,2052194800,12550,12560,12560,12550,498
20230705,104000,2045944370,12560,12550,12560,12550,429
20230705,103900,2040560400,12550,12540,12550,12540,904
20230705,103800,2029219090,12540,12540,12540,12540,1
20230705,103700,2029206550,12540,12550,12550,12540,2224
20230705,103600,2001310030,12550,12550,12550,12540,416
20230705,103500,1996093130,12550,12550,12560,12540,1361
20230705,103400,1979014240,12550,12550,12550,12540,585
20230705,103300,1971676170,12550,12560,12560,12550,2503
20230705,103200,1940247690,12550,12540,12550,12540,668
20230705,103100,1931868870,12550,12540,12550,12540,1037
20230705,103000,1918862520,12550,12550,12550,12540,268
20230705,102900,1915501200,12550,12550,12560,12540,910
20230705,102800,1904082370,12550,12540,12560,12540,837
20230705,102700,1893578630,12540,12540,12540,12530,5198
20230705,102600,1828403900,12540,12550,12550,12540,568
20230705,102500,1821280850,12550,12540,12550,12540,235
20230705,102400,1818333930,12540,12540,12550,12540,1578
20230705,102300,1798545800,12540,12530,12540,12530,51
20230705,102200,1797906270,12530,12540,12550,12530,1469
20230705,102100,1779489820,12550,12540,12550,12530,1279
20230705,102000,1763443770,12540,12540,12550,12530,4098
20230705,101900,1712058070,12540,12550,12550,12540,1188
20230705,101800,1697160250,12550,12540,12550,12540,612
20230705,101700,1689484630,12540,12550,12560,12540,4757
20230705,101600,1629821450,12540,12540,12550,12540,646
20230705,101500,1621720490,12550,12540,12550,12540,372
20230705,101400,1617055160,12550,12560,12560,12540,165
20230705,101300,1614985170,12560,12540,12560,12540,1388
20230705,101200,1597557990,12540,12540,12550,12540,1079
20230705,101100,1584021540,12540,12540,12550,12540,1289
20230705,101000,1567857380,12540,12540,12550,12540,668
20230705,100900,1559479660,12550,12550,12560,12540,1720
20230705,100800,1537893680,12550,12540,12550,12540,2372
20230705,100700,1508144470,12540,12550,12560,12540,655
20230705,100600,1499926080,12540,12550,12550,12540,331
20230705,100500,1495775230,12550,12550,12560,12540,1188
20230705,100400,1480867640,12540,12540,12550,12530,2010
20230705,100300,1455661200,12540,12550,12550,12540,994
20230705,100200,1443196370,12540,12550,12550,12540,2205
20230705,100100,1415529630,12560,12550,12560,12550,465
20230705,100000,1409693120,12550,12560,12560,12550,405
20230705,095900,1404609960,12550,12580,12580,12550,470
20230705,095800,1398706510,12560,12540,12560,12540,560
20230705,095700,1391681780,12540,12560,12560,12540,2193
20230705,095600,1364159620,12560,12560,12560,12540,1000
20230705,095500,1351609860,12550,12550,12550,12540,833
20230705,095400,1341158240,12550,12550,12550,12540,284
20230705,095300,1337596030,12550,12540,12550,12540,1289
20230705,095200,1321429740,12540,12580,12580,12540,3243
20230705,095100,1280716580,12570,12580,12580,12570,299
20230705,095000,1276956940,12580,12590,12600,12580,348
20230705,094900,1272578270,12590,12600,12600,12590,1135
20230705,094800,1258278560,12600,12620,12620,12600,2371
20230705,094700,1228392070,12620,12600,12620,12600,853
20230705,094600,1217642670,12600,12620,12620,12600,722
20230705,094500,1208533410,12620,12640,12640,12620,1224
20230705,094400,1193066950,12640,12570,12640,12570,3355
20230705,094300,1150770370,12570,12590,12590,12570,708
20230705,094200,1141861350,12590,12540,12590,12540,3738
20230705,094100,1094940830,12530,12530,12540,12530,522
20230705,094000,1088398980,12530,12540,12550,12530,858
20230705,093900,1077640510,12540,12540,12540,12530,498
20230705,093800,1071396520,12540,12540,12550,12530,363
20230705,093700,1066846750,12530,12540,12540,12520,645
20230705,093600,1058765500,12540,12540,12540,12520,999
20230705,093500,1046243970,12530,12530,12540,12530,2923
20230705,093400,1009617980,12530,12530,12530,12530,2136
20230705,093300,982853900,12540,12540,12550,12540,3191
20230705,093200,942835500,12540,12540,12550,12540,924
20230705,093100,931247270,12540,12540,12550,12540,2983
20230705,093000,893839350,12540,12560,12560,12540,2408
20230705,092900,863617790,12560,12560,12570,12550,2647
20230705,092800,830358560,12550,12570,12570,12550,1255
20230705,092700,814608130,12550,12550,12560,12550,1641
20230705,092600,794009130,12560,12580,12580,12560,2364
20230705,092500,764294240,12590,12600,12600,12580,1375
20230705,092400,746983280,12590,12590,12590,12580,567
20230705,092300,739847230,12600,12590,12600,12580,340
20230705,092200,735567210,12590,12560,12590,12560,615
20230705,092100,727837870,12560,12560,12560,12550,1476
20230705,092000,709302050,12560,12540,12560,12540,1083
20230705,091900,695709990,12550,12570,12570,12550,2926
20230705,091800,658975030,12570,12560,12570,12560,1049
20230705,091700,645796160,12550,12560,12560,12550,1371
20230705,091600,628588140,12550,12560,12570,12550,1345
20230705,091500,611693120,12560,12590,12590,12560,7131
20230705,091400,522027440,12600,12620,12630,12590,3700
20230705,091300,475374820,12620,12630,12640,12620,1524
20230705,091200,456134950,12630,12630,12640,12620,1914
20230705,091100,431974690,12620,12650,12650,12620,1956
20230705,091000,407258570,12640,12640,12650,12640,998
20230705,090900,394639760,12640,12640,12640,12630,898
20230705,090800,383294200,12650,12680,12680,12630,2218
20230705,090700,355228630,12680,12680,12690,12680,582
20230705,090600,347846820,12660,12630,12680,12630,1791
20230705,090500,325178320,12620,12590,12620,12580,806
20230705,090400,315023210,12590,12600,12610,12570,1882
20230705,090300,291339240,12610,12620,12630,12570,3477
20230705,090200,247512840,12620,12690,12710,12620,2848
20230705,090100,211425960,12690,12730,12770,12680,8597
20230705,090000,102095070,12730,12770,12770,12730,7998