KissMeData/033320/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190700,2444327760,5380,5380,5380,5380,11041
20230704,190600,2444327760,5380,5380,5380,5380,0
20230704,190500,2444327760,5380,5380,5380,5380,0
20230704,190400,2444327760,5380,5380,5380,5380,0
20230704,190300,2444327760,5380,5380,5380,5380,0
20230704,190200,2444327760,5380,5380,5380,5380,0
20230704,190100,2444327760,5380,5380,5380,5380,0
20230704,190000,2444327760,5380,5380,5380,5380,0
20230704,185900,2444327760,5380,5380,5380,5380,0
20230704,185800,2444327760,5380,5380,5380,5380,0
20230704,185700,2444327760,5380,5380,5380,5380,0
20230704,185600,2444327760,5380,5380,5380,5380,0
20230704,185500,2444327760,5380,5380,5380,5380,0
20230704,185400,2444327760,5380,5380,5380,5380,0
20230704,185300,2444327760,5380,5380,5380,5380,0
20230704,185200,2444327760,5380,5380,5380,5380,0
20230704,185100,2444327760,5380,5380,5380,5380,0
20230704,185000,2444327760,5380,5380,5380,5380,0
20230704,184900,2444327760,5380,5380,5380,5380,0
20230704,184800,2444327760,5380,5380,5380,5380,0
20230704,184700,2444327760,5380,5380,5380,5380,0
20230704,184600,2444327760,5380,5380,5380,5380,0
20230704,184500,2444327760,5380,5380,5380,5380,0
20230704,184400,2444327760,5380,5380,5380,5380,0
20230704,184300,2444327760,5380,5380,5380,5380,0
20230704,184200,2444327760,5380,5380,5380,5380,0
20230704,184100,2444327760,5380,5380,5380,5380,0
20230704,184000,2444327760,5380,5380,5380,5380,0
20230704,183900,2444327760,5380,5380,5380,5380,0
20230704,183800,2444327760,5380,5380,5380,5380,0
20230704,183700,2444327760,5380,5380,5380,5380,11041
20230704,183600,2444327760,5380,5380,5380,5380,0
20230704,183500,2444327760,5380,5380,5380,5380,0
20230704,183400,2444327760,5380,5380,5380,5380,0
20230704,183300,2444327760,5380,5380,5380,5380,0
20230704,183200,2444327760,5380,5380,5380,5380,0
20230704,183100,2444327760,5380,5380,5380,5380,0
20230704,183000,2444327760,5380,5380,5380,5380,0
20230704,182900,2444327760,5380,5380,5380,5380,0
20230704,182800,2444327760,5380,5380,5380,5380,0
20230704,182700,2444327760,5380,5380,5380,5380,0
20230704,182600,2444327760,5380,5380,5380,5380,0
20230704,182500,2444327760,5380,5380,5380,5380,0
20230704,182400,2444327760,5380,5380,5380,5380,0
20230704,182300,2444327760,5380,5380,5380,5380,0
20230704,182200,2444327760,5380,5380,5380,5380,0
20230704,182100,2444327760,5380,5380,5380,5380,0
20230704,182000,2444327760,5380,5380,5380,5380,0
20230704,181900,2444327760,5380,5380,5380,5380,0
20230704,181800,2444327760,5380,5380,5380,5380,0
20230704,181700,2444327760,5380,5380,5380,5380,0
20230704,181600,2444327760,5380,5380,5380,5380,0
20230704,181500,2444327760,5380,5380,5380,5380,0
20230704,181400,2444327760,5380,5380,5380,5380,0
20230704,181300,2444327760,5380,5380,5380,5380,0
20230704,181200,2444327760,5380,5380,5380,5380,0
20230704,181100,2444327760,5380,5380,5380,5380,0
20230704,181000,2444327760,5380,5380,5380,5380,0
20230704,180900,2444327760,5380,5380,5380,5380,0
20230704,180800,2444327760,5380,5380,5380,5380,0
20230704,180700,2444327760,5380,5380,5380,5380,11041
20230704,180600,2444327760,5380,5380,5380,5380,0
20230704,180500,2444327760,5380,5380,5380,5380,0
20230704,180400,2444327760,5380,5380,5380,5380,0
20230704,180300,2444327760,5380,5380,5380,5380,0
20230704,180200,2444327760,5380,5380,5380,5380,0
20230704,180100,2444327760,5380,5380,5380,5380,0
20230704,180000,2444327760,5380,5380,5380,5380,0
20230704,175900,2444327760,5380,5380,5380,5380,0
20230704,175800,2444327760,5380,5380,5380,5380,0
20230704,175700,2444327760,5380,5380,5380,5380,0
20230704,175600,2444327760,5380,5380,5380,5380,0
20230704,175500,2444327760,5380,5380,5380,5380,0
20230704,175400,2444327760,5380,5380,5380,5380,0
20230704,175300,2444327760,5380,5380,5380,5380,0
20230704,175200,2444327760,5380,5380,5380,5380,0
20230704,175100,2444327760,5380,5380,5380,5380,0
20230704,175000,2444327760,5380,5380,5380,5380,0
20230704,174900,2444327760,5380,5380,5380,5380,0
20230704,174800,2444327760,5380,5380,5380,5380,0
20230704,174700,2444327760,5380,5380,5380,5380,0
20230704,174600,2444327760,5380,5380,5380,5380,0
20230704,174500,2444327760,5380,5380,5380,5380,0
20230704,174400,2444327760,5380,5380,5380,5380,0
20230704,174300,2444327760,5380,5380,5380,5380,0
20230704,174200,2444327760,5380,5380,5380,5380,0
20230704,174100,2444327760,5380,5380,5380,5380,0
20230704,174000,2444327760,5380,5380,5380,5380,0
20230704,173900,2444327760,5380,5380,5380,5380,0
20230704,173800,2444327760,5380,5380,5380,5380,0
20230704,173700,2444327760,5380,5380,5380,5380,11041
20230704,173600,2444327760,5380,5380,5380,5380,0
20230704,173500,2444327760,5380,5380,5380,5380,0
20230704,173400,2444327760,5380,5380,5380,5380,0
20230704,173300,2444327760,5380,5380,5380,5380,0
20230704,173200,2444327760,5380,5380,5380,5380,0
20230704,173100,2444327760,5380,5380,5380,5380,0
20230704,173000,2444327760,5380,5380,5380,5380,0
20230704,172900,2444327760,5380,5380,5380,5380,0
20230704,172800,2444327760,5380,5380,5380,5380,0
20230704,172700,2444327760,5380,5380,5380,5380,0
20230704,172600,2444327760,5380,5380,5380,5380,0
20230704,172500,2444327760,5380,5380,5380,5380,0
20230704,172400,2444327760,5380,5380,5380,5380,0
20230704,172300,2444327760,5380,5380,5380,5380,0
20230704,172200,2444327760,5380,5380,5380,5380,0
20230704,172100,2444327760,5380,5380,5380,5380,0
20230704,172000,2444327760,5380,5380,5380,5380,0
20230704,171900,2444327760,5380,5380,5380,5380,0
20230704,171800,2444327760,5380,5380,5380,5380,0
20230704,171700,2444327760,5380,5380,5380,5380,0
20230704,171600,2444327760,5380,5380,5380,5380,0
20230704,171500,2444327760,5380,5380,5380,5380,0
20230704,171400,2444327760,5380,5380,5380,5380,0
20230704,171300,2444327760,5380,5380,5380,5380,0
20230704,171200,2444327760,5380,5380,5380,5380,0
20230704,171100,2444327760,5380,5380,5380,5380,0
20230704,171000,2444327760,5380,5380,5380,5380,0
20230704,170900,2444327760,5380,5380,5380,5380,0
20230704,170800,2444327760,5380,5380,5380,5380,0
20230704,170700,2444327760,5380,5380,5380,5380,11041
20230704,170600,2444327760,5380,5380,5380,5380,0
20230704,170500,2444327760,5380,5380,5380,5380,0
20230704,170400,2444327760,5380,5380,5380,5380,0
20230704,170300,2444327760,5380,5380,5380,5380,0
20230704,170200,2444327760,5380,5380,5380,5380,0
20230704,170100,2444327760,5380,5380,5380,5380,0
20230704,170000,2444327760,5380,5380,5380,5380,0
20230704,165900,2444327760,5380,5380,5380,5380,0
20230704,165800,2444327760,5380,5380,5380,5380,0
20230704,165700,2444327760,5380,5380,5380,5380,0
20230704,165600,2444327760,5380,5380,5380,5380,0
20230704,165500,2444327760,5380,5380,5380,5380,0
20230704,165400,2444327760,5380,5380,5380,5380,0
20230704,165300,2444327760,5380,5380,5380,5380,0
20230704,165200,2444327760,5380,5380,5380,5380,0
20230704,165100,2444327760,5380,5380,5380,5380,0
20230704,165000,2444327760,5380,5380,5380,5380,0
20230704,164900,2444327760,5380,5380,5380,5380,0
20230704,164800,2444327760,5380,5380,5380,5380,0
20230704,164700,2444327760,5380,5380,5380,5380,0
20230704,164600,2444327760,5380,5380,5380,5380,0
20230704,164500,2444327760,5380,5380,5380,5380,0
20230704,164400,2444327760,5380,5380,5380,5380,0
20230704,164300,2444327760,5380,5380,5380,5380,0
20230704,164200,2444327760,5380,5380,5380,5380,0
20230704,164100,2444327760,5380,5380,5380,5380,0
20230704,164000,2444327760,5380,5380,5380,5380,0
20230704,163900,2444327760,5380,5380,5380,5380,0
20230704,163800,2444327760,5380,5380,5380,5380,0
20230704,163700,2444327760,5380,5380,5380,5380,11041
20230704,163600,2444327760,5380,5380,5380,5380,0
20230704,163500,2444327760,5380,5380,5380,5380,0
20230704,163400,2444327760,5380,5380,5380,5380,0
20230704,163300,2444327760,5380,5380,5380,5380,0
20230704,163200,2444327760,5380,5380,5380,5380,0
20230704,163100,2444327760,5380,5380,5380,5380,0
20230704,163000,2444327760,5380,5380,5380,5380,0
20230704,162900,2444327760,5380,5380,5380,5380,0
20230704,162800,2444327760,5380,5380,5380,5380,0
20230704,162700,2444327760,5380,5380,5380,5380,0
20230704,162600,2444327760,5380,5380,5380,5380,0
20230704,162500,2444327760,5380,5380,5380,5380,0
20230704,162400,2444327760,5380,5380,5380,5380,0
20230704,162300,2444327760,5380,5380,5380,5380,0
20230704,162200,2444327760,5380,5380,5380,5380,0
20230704,162100,2444327760,5380,5380,5380,5380,0
20230704,162000,2444327760,5380,5380,5380,5380,0
20230704,161900,2444327760,5380,5380,5380,5380,0
20230704,161800,2444327760,5380,5380,5380,5380,0
20230704,161700,2444327760,5380,5380,5380,5380,0
20230704,161600,2444327760,5380,5380,5380,5380,0
20230704,161500,2444327760,5380,5380,5380,5380,0
20230704,161400,2444327760,5380,5380,5380,5380,0
20230704,161300,2444327760,5380,5380,5380,5380,0
20230704,161200,2444327760,5380,5380,5380,5380,0
20230704,161100,2444327760,5380,5380,5380,5380,0
20230704,161000,2444327760,5380,5380,5380,5380,0
20230704,160900,2444327760,5380,5380,5380,5380,0
20230704,160800,2444327760,5380,5380,5380,5380,0
20230704,160700,2444327760,5380,5380,5380,5380,11041
20230704,160600,2444327760,5380,5380,5380,5380,0
20230704,160500,2444327760,5380,5380,5380,5380,0
20230704,160400,2444327760,5380,5380,5380,5380,0
20230704,160300,2444327760,5380,5380,5380,5380,0
20230704,160200,2444327760,5380,5380,5380,5380,0
20230704,160100,2444327760,5380,5380,5380,5380,0
20230704,160000,2444327760,5380,5380,5380,5380,0
20230704,155900,2444327760,5380,5380,5380,5380,0
20230704,155800,2444327760,5380,5380,5380,5380,0
20230704,155700,2444327760,5380,5380,5380,5380,0
20230704,155600,2444327760,5380,5380,5380,5380,0
20230704,155500,2444327760,5380,5380,5380,5380,0
20230704,155400,2444327760,5380,5380,5380,5380,0
20230704,155300,2444327760,5380,5380,5380,5380,0
20230704,155200,2444327760,5380,5380,5380,5380,0
20230704,155100,2444327760,5380,5380,5380,5380,0
20230704,155000,2444327760,5380,5380,5380,5380,0
20230704,154900,2444327760,5380,5380,5380,5380,0
20230704,154800,2444327760,5380,5380,5380,5380,0
20230704,154700,2444327760,5380,5380,5380,5380,0
20230704,154600,2444327760,5380,5380,5380,5380,0
20230704,154500,2444327760,5380,5380,5380,5380,0
20230704,154400,2444327760,5380,5380,5380,5380,0
20230704,154300,2444327760,5380,5380,5380,5380,0
20230704,154200,2444327760,5380,5380,5380,5380,0
20230704,154100,2444327760,5380,5380,5380,5380,0
20230704,154000,2444327760,5380,5380,5380,5380,0
20230704,153900,2444327760,5380,5380,5380,5380,0
20230704,153800,2444327760,5380,5380,5380,5380,0
20230704,153700,2444327760,5380,5380,5380,5380,11041
20230704,153600,2444327760,5380,5380,5380,5380,0
20230704,153500,2444327760,5380,5380,5380,5380,0
20230704,153400,2444327760,5380,5380,5380,5380,0
20230704,153300,2444327760,5380,5380,5380,5380,0
20230704,153200,2444327760,5380,5380,5380,5380,0
20230704,153100,2444327760,5380,5380,5380,5380,0
20230704,153000,2444327760,5380,5380,5380,5380,11041
20230704,152900,2384927180,5380,5380,5380,5380,0
20230704,152800,2384927180,5380,5380,5380,5380,0
20230704,152700,2384927180,5380,5380,5380,5380,0
20230704,152600,2384927180,5380,5380,5380,5380,0
20230704,152500,2384927180,5380,5380,5380,5380,0
20230704,152400,2384927180,5380,5380,5380,5380,0
20230704,152300,2384927180,5380,5380,5380,5380,0
20230704,152200,2384927180,5380,5380,5380,5380,0
20230704,152100,2384927180,5380,5380,5380,5380,0
20230704,152000,2384927180,5380,5380,5380,5380,0
20230704,151900,2384927180,5380,5400,5420,5380,1644
20230704,151800,2376058300,5420,5410,5420,5400,319
20230704,151700,2374335490,5410,5420,5420,5410,1592
20230704,151600,2365712260,5420,5430,5430,5420,875
20230704,151500,2360966230,5430,5430,5430,5420,1249
20230704,151400,2354185640,5440,5420,5440,5420,72
20230704,151300,2353795360,5420,5430,5440,5420,634
20230704,151200,2350352740,5420,5420,5430,5420,3184
20230704,151100,2333095430,5430,5420,5430,5410,5952
20230704,151000,2300836080,5420,5410,5420,5410,462
20230704,150900,2298336120,5420,5420,5420,5410,1512
20230704,150800,2290154160,5420,5410,5420,5410,1911
20230704,150700,2279799600,5400,5410,5420,5400,586
20230704,150600,2276629420,5400,5380,5400,5380,5920
20230704,150500,2244680830,5380,5380,5380,5380,853
20230704,150400,2240091690,5380,5380,5380,5380,662
20230704,150300,2236530130,5380,5380,5390,5380,728
20230704,150200,2232607180,5380,5390,5390,5380,1755
20230704,150100,2223149370,5390,5390,5390,5390,206
20230704,150000,2222039030,5390,5390,5400,5390,374
20230704,145900,2220023140,5390,5390,5400,5390,415
20230704,145800,2217785900,5400,5390,5400,5390,340
20230704,145700,2215953170,5390,5380,5390,5380,18
20230704,145600,2215856320,5390,5390,5400,5390,230
20230704,145500,2214615130,5400,5380,5400,5380,150
20230704,145400,2213807280,5400,5390,5400,5380,487
20230704,145300,2211186340,5390,5390,5390,5380,552
20230704,145200,2208211300,5390,5380,5400,5380,69
20230704,145100,2207839400,5400,5390,5400,5380,551
20230704,145000,2204872820,5400,5400,5400,5380,43
20230704,144900,2204640840,5400,5380,5400,5380,58
20230704,144800,2204328780,5400,5400,5400,5400,0
20230704,144700,2204328780,5400,5400,5400,5380,136
20230704,144600,2203595820,5390,5390,5390,5390,284
20230704,144500,2202065060,5390,5400,5400,5390,38
20230704,144400,2201860220,5390,5390,5400,5390,302
20230704,144300,2200232430,5390,5380,5400,5380,41
20230704,144200,2200011730,5400,5390,5400,5390,51
20230704,144100,2199736740,5400,5390,5400,5390,104
20230704,144000,2199176160,5400,5400,5400,5370,1028
20230704,143900,2193636950,5410,5410,5410,5410,1
20230704,143800,2193631540,5390,5420,5420,5390,168
20230704,143700,2192725050,5410,5410,5420,5410,1390
20230704,143600,2185197580,5410,5400,5410,5400,1509
20230704,143500,2177048970,5390,5400,5400,5390,7
20230704,143400,2177011210,5380,5400,5400,5380,382
20230704,143300,2174949250,5400,5390,5400,5390,274
20230704,143200,2173472380,5390,5390,5390,5390,40
20230704,143100,2173256780,5390,5390,5390,5380,270
20230704,143000,2171804060,5370,5390,5390,5370,373
20230704,142900,2169801030,5390,5390,5390,5370,242
20230704,142800,2168501450,5370,5390,5390,5370,1793
20230704,142700,2158867870,5390,5380,5400,5380,1029
20230704,142600,2153313630,5390,5380,5390,5380,628
20230704,142500,2149928990,5390,5390,5390,5390,120
20230704,142400,2149282190,5400,5380,5400,5380,543
20230704,142300,2146353980,5380,5390,5390,5380,1110
20230704,142200,2140381970,5390,5380,5390,5380,33
20230704,142100,2140204410,5390,5380,5390,5380,323
20230704,142000,2138466650,5380,5370,5390,5370,495
20230704,141900,2135804790,5380,5370,5380,5370,1457
20230704,141800,2127980450,5370,5370,5380,5370,1441
20230704,141700,2120241170,5380,5380,5390,5370,1227
20230704,141600,2113649100,5380,5380,5400,5370,944
20230704,141500,2108577120,5380,5380,5380,5380,2563
20230704,141400,2094788180,5380,5400,5400,5380,803
20230704,141300,2090467880,5380,5400,5400,5380,3035
20230704,141200,2074108940,5400,5400,5400,5400,200
20230704,141100,2073028940,5400,5400,5400,5390,27
20230704,141000,2072883150,5400,5390,5420,5390,1201
20230704,140900,2066399380,5390,5390,5410,5390,364
20230704,140800,2064437400,5390,5410,5410,5390,4065
20230704,140700,2042505330,5410,5410,5410,5410,104
20230704,140600,2041942690,5420,5420,5420,5420,35
20230704,140500,2041752990,5420,5420,5420,5420,2
20230704,140400,2041742150,5420,5400,5420,5400,24
20230704,140300,2041612530,5420,5400,5420,5390,602
20230704,140200,2038366420,5400,5400,5410,5400,969
20230704,140100,2033133810,5410,5420,5420,5400,65
20230704,140000,2032782490,5410,5400,5410,5390,935
20230704,135900,2027739470,5410,5410,5410,5410,20
20230704,135800,2027631270,5410,5410,5410,5400,20
20230704,135700,2027523100,5410,5410,5420,5400,382
20230704,135600,2025457970,5410,5420,5420,5410,3
20230704,135500,2025441730,5420,5390,5420,5390,236
20230704,135400,2024167350,5380,5390,5390,5380,328
20230704,135300,2022400580,5390,5400,5400,5390,710
20230704,135200,2018571680,5400,5400,5400,5370,5186
20230704,135100,1990653160,5400,5410,5410,5400,8034
20230704,135000,1947229730,5420,5420,5420,5420,246
20230704,134900,1945896410,5420,5420,5420,5410,4263
20230704,134800,1922794290,5420,5440,5440,5420,7308
20230704,134700,1883156450,5440,5440,5440,5430,3932
20230704,134600,1861767770,5460,5450,5460,5450,261
20230704,134500,1860344270,5460,5460,5460,5460,0
20230704,134400,1860344270,5460,5460,5460,5460,1
20230704,134300,1860338810,5450,5440,5450,5440,291
20230704,134200,1858752960,5450,5450,5450,5450,196
20230704,134100,1857684760,5450,5460,5460,5450,25
20230704,134000,1857548500,5460,5450,5460,5450,25
20230704,133900,1857412240,5450,5450,5450,5450,180
20230704,133800,1856431240,5460,5460,5460,5460,1
20230704,133700,1856425780,5440,5440,5460,5440,6
20230704,133600,1856393120,5440,5440,5440,5440,1
20230704,133500,1856387680,5450,5450,5450,5450,3143
20230704,133400,1839258330,5450,5450,5450,5450,198
20230704,133300,1838179230,5470,5470,5470,5470,5
20230704,133200,1838151880,5470,5470,5470,5470,1
20230704,133100,1838146410,5440,5440,5440,5440,136
20230704,133000,1837406570,5470,5470,5470,5450,208
20230704,132900,1836271850,5480,5450,5480,5450,482
20230704,132800,1833644920,5480,5480,5480,5480,1
20230704,132700,1833639440,5460,5470,5480,5460,346
20230704,132600,1831747960,5470,5470,5480,5460,1338
20230704,132500,1824426400,5470,5470,5470,5460,1564
20230704,132400,1815872700,5470,5460,5470,5460,369
20230704,132300,1813856110,5460,5460,5460,5460,1
20230704,132200,1813850650,5450,5460,5460,5450,317
20230704,132100,1812122930,5450,5450,5450,5450,31
20230704,132000,1811953980,5460,5460,5460,5460,0
20230704,131900,1811953980,5460,5460,5460,5460,2
20230704,131800,1811943060,5440,5440,5440,5440,94
20230704,131700,1811431700,5450,5450,5450,5450,0
20230704,131600,1811431700,5450,5450,5450,5450,0
20230704,131500,1811431700,5450,5450,5450,5450,188
20230704,131400,1810407100,5460,5460,5460,5460,0
20230704,131300,1810407100,5460,5450,5460,5450,13
20230704,131200,1810336140,5450,5450,5450,5450,0
20230704,131100,1810336140,5450,5450,5450,5450,20
20230704,131000,1810227140,5450,5450,5450,5450,0
20230704,130900,1810227140,5450,5450,5450,5450,5
20230704,130800,1810199890,5440,5440,5440,5440,50
20230704,130700,1809927890,5440,5450,5450,5440,580
20230704,130600,1806767500,5450,5460,5460,5440,12
20230704,130500,1806702190,5440,5440,5440,5440,55
20230704,130400,1806402990,5440,5440,5440,5440,10
20230704,130300,1806348590,5440,5450,5450,5440,266
20230704,130200,1804899850,5460,5460,5460,5460,10
20230704,130100,1804845250,5460,5450,5460,5450,51
20230704,130000,1804567290,5450,5440,5450,5440,163
20230704,125900,1803679250,5430,5440,5450,5430,1211
20230704,125800,1797099960,5440,5460,5460,5440,2384
20230704,125700,1784127010,5460,5460,5460,5460,13
20230704,125600,1784056030,5470,5460,5470,5450,111
20230704,125500,1783450430,5460,5450,5460,5450,251
20230704,125400,1782080980,5460,5460,5460,5460,0
20230704,125300,1782080980,5460,5460,5460,5460,0
20230704,125200,1782080980,5460,5460,5460,5460,105
20230704,125100,1781507680,5470,5450,5470,5450,879
20230704,125000,1776717110,5480,5480,5480,5480,2
20230704,124900,1776706150,5450,5460,5470,5450,516
20230704,124800,1773889130,5470,5470,5470,5470,0
20230704,124700,1773889130,5470,5470,5470,5470,1
20230704,124600,1773883660,5470,5470,5470,5470,0
20230704,124500,1773883660,5470,5470,5470,5470,76
20230704,124400,1773467940,5460,5470,5470,5460,384
20230704,124300,1771369720,5440,5450,5450,5440,1844
20230704,124200,1761320750,5450,5490,5490,5450,1084
20230704,124100,1755378270,5490,5490,5490,5490,411
20230704,124000,1753121880,5500,5500,5500,5500,0
20230704,123900,1753121880,5500,5500,5500,5500,0
20230704,123800,1753121880,5500,5480,5500,5480,2
20230704,123700,1753110900,5480,5470,5510,5460,1002
20230704,123600,1747604860,5460,5460,5460,5460,0
20230704,123500,1747604860,5460,5480,5480,5460,30
20230704,123400,1747441040,5450,5460,5460,5450,50
20230704,123300,1747168530,5460,5460,5460,5460,3681
20230704,123200,1727070270,5460,5470,5480,5460,60
20230704,123100,1726741570,5480,5460,5480,5450,918
20230704,123000,1721733970,5450,5460,5460,5440,1537
20230704,122900,1713356780,5460,5470,5470,5460,1009
20230704,122800,1707844850,5480,5480,5480,5480,226
20230704,122700,1706606370,5490,5500,5500,5490,205
20230704,122600,1705479070,5520,5520,5520,5520,0
20230704,122500,1705479070,5520,5510,5520,5510,20
20230704,122400,1705368680,5510,5510,5510,5510,50
20230704,122300,1705093180,5510,5500,5510,5500,1080
20230704,122200,1699152180,5500,5500,5510,5500,1272
20230704,122100,1692145220,5510,5520,5520,5510,38
20230704,122000,1691935640,5520,5520,5520,5520,14
20230704,121900,1691858360,5520,5520,5520,5520,0
20230704,121800,1691858360,5520,5500,5520,5500,51
20230704,121700,1691577840,5510,5520,5530,5510,94
20230704,121600,1691058290,5520,5510,5530,5510,108
20230704,121500,1690462980,5510,5490,5530,5490,7086
20230704,121400,1651351920,5490,5490,5490,5490,1
20230704,121300,1651346430,5450,5450,5450,5450,0
20230704,121200,1651346430,5450,5450,5450,5450,0
20230704,121100,1651346430,5450,5480,5480,5450,2303
20230704,121000,1638756170,5500,5500,5500,5500,0
20230704,120900,1638756170,5500,5500,5500,5500,388
20230704,120800,1636622170,5500,5500,5500,5500,120
20230704,120700,1635962170,5500,5500,5500,5480,4
20230704,120600,1635940210,5490,5490,5490,5490,0
20230704,120500,1635940210,5490,5490,5490,5490,140
20230704,120400,1635171610,5510,5510,5510,5510,50
20230704,120300,1634896110,5510,5490,5510,5490,1050
20230704,120200,1629127170,5490,5510,5510,5490,383
20230704,120100,1627024480,5500,5490,5510,5490,1102
20230704,120000,1620963980,5490,5490,5490,5480,131
20230704,115900,1620245500,5510,5510,5510,5510,270
20230704,115800,1618757800,5510,5490,5510,5490,2
20230704,115700,1618746800,5510,5510,5510,5500,1372
20230704,115600,1611198780,5500,5500,5500,5500,201
20230704,115500,1610093280,5500,5500,5500,5500,1
20230704,115400,1610087780,5500,5500,5500,5500,310
20230704,115300,1608382780,5500,5500,5500,5500,2168
20230704,115200,1596458780,5500,5490,5500,5480,106
20230704,115100,1595876930,5490,5500,5500,5490,7
20230704,115000,1595838480,5490,5490,5500,5490,49
20230704,114900,1595569460,5490,5490,5490,5490,11
20230704,114800,1595509070,5490,5500,5500,5490,358
20230704,114700,1593540190,5510,5510,5510,5510,79
20230704,114600,1593104900,5510,5510,5510,5510,444
20230704,114500,1590658460,5510,5520,5520,5510,1551
20230704,114400,1582108250,5520,5510,5520,5510,2991
20230704,114300,1565618500,5510,5490,5510,5490,118
20230704,114200,1564968940,5500,5500,5500,5500,256
20230704,114100,1563560940,5500,5500,5500,5500,1140
20230704,114000,1557290940,5500,5480,5500,5480,1078
20230704,113900,1551380140,5470,5500,5500,5470,1038
20230704,113800,1545682940,5490,5480,5490,5480,2698
20230704,113700,1530871150,5480,5480,5480,5480,0
20230704,113600,1530871150,5480,5480,5480,5450,2529
20230704,113500,1517072230,5450,5450,5450,5450,31
20230704,113400,1516903280,5480,5480,5480,5450,327
20230704,113300,1515118710,5490,5450,5490,5450,2
20230704,113200,1515107770,5490,5480,5490,5480,2
20230704,113100,1515096800,5440,5470,5490,5440,5525
20230704,113000,1484901720,5480,5470,5480,5470,62
20230704,112900,1484562550,5480,5470,5480,5470,1340
20230704,112800,1477222200,5460,5460,5460,5460,237
20230704,112700,1475928180,5460,5460,5460,5460,264
20230704,112600,1474486740,5470,5470,5470,5470,0
20230704,112500,1474486740,5470,5470,5470,5470,3
20230704,112400,1474470330,5440,5440,5440,5440,0
20230704,112300,1474470330,5440,5450,5450,5440,4
20230704,112200,1474448550,5450,5450,5450,5450,278
20230704,112100,1472933450,5450,5480,5480,5450,2042
20230704,112000,1461803350,5480,5460,5480,5460,201
20230704,111900,1460705870,5460,5470,5470,5460,129
20230704,111800,1460000440,5470,5470,5470,5470,35
20230704,111700,1459808990,5470,5470,5470,5470,0
20230704,111600,1459808990,5470,5470,5470,5470,77
20230704,111500,1459387800,5480,5450,5480,5450,492
20230704,111400,1456704350,5450,5450,5450,5450,721
20230704,111300,1452774900,5470,5460,5470,5460,2116
20230704,111200,1441220180,5480,5480,5480,5480,1
20230704,111100,1441214700,5460,5460,5460,5460,103
20230704,111000,1440652320,5480,5460,5480,5460,274
20230704,110900,1439150820,5460,5450,5480,5450,1099
20230704,110800,1433152060,5460,5470,5470,5460,215
20230704,110700,1431976040,5470,5470,5470,5470,1
20230704,110600,1431970570,5450,5470,5470,5450,1105
20230704,110500,1425945280,5460,5480,5480,5460,201
20230704,110400,1424847310,5480,5480,5480,5480,0
20230704,110300,1424847310,5480,5480,5480,5480,0
20230704,110200,1424847310,5480,5470,5480,5470,1414
20230704,110100,1417106360,5470,5450,5470,5450,827
20230704,110000,1412586670,5480,5460,5480,5450,1090
20230704,105900,1406614180,5460,5460,5470,5460,990
20230704,105800,1401208600,5470,5470,5470,5470,1574
20230704,105700,1392598820,5470,5480,5480,5470,322
20230704,105600,1390837470,5470,5480,5480,5470,502
20230704,105500,1388090520,5490,5490,5490,5490,35
20230704,105400,1387898370,5490,5490,5500,5490,1140
20230704,105300,1381639760,5490,5470,5490,5470,230
20230704,105200,1380381280,5490,5490,5490,5480,233
20230704,105100,1379104370,5480,5480,5490,5480,12
20230704,105000,1379038600,5480,5490,5490,5480,439
20230704,104900,1376629990,5490,5480,5500,5480,1574
20230704,104800,1367998640,5460,5460,5480,5440,1797
20230704,104700,1358191480,5470,5480,5480,5470,7
20230704,104600,1358153180,5470,5480,5480,5470,506
20230704,104500,1355385350,5480,5470,5480,5470,1814
20230704,104400,1345462760,5460,5460,5470,5460,627
20230704,104300,1342039330,5440,5460,5470,5440,1199
20230704,104200,1335496690,5470,5470,5470,5470,110
20230704,104100,1334894990,5470,5460,5470,5460,2
20230704,104000,1334884060,5460,5460,5460,5440,13
20230704,103900,1334813120,5460,5450,5460,5440,534
20230704,103800,1331903710,5450,5440,5450,5440,10
20230704,103700,1331849300,5450,5450,5450,5440,101
20230704,103600,1331299840,5450,5430,5450,5420,1106
20230704,103500,1325288430,5420,5420,5430,5420,1266
20230704,103400,1318423410,5430,5430,5440,5420,1133
20230704,103300,1312271340,5440,5430,5440,5410,2721
20230704,103200,1297523300,5420,5440,5440,5420,3665
20230704,103100,1277615950,5450,5430,5450,5430,1316
20230704,103000,1270461920,5430,5440,5440,5430,1902
20230704,102900,1260124460,5440,5430,5440,5430,1456
20230704,102800,1252204390,5430,5440,5450,5430,1416
20230704,102700,1244501840,5450,5440,5450,5440,365
20230704,102600,1242516110,5440,5450,5450,5440,350
20230704,102500,1240611700,5450,5470,5470,5450,2901
20230704,102400,1224801220,5470,5450,5470,5450,151
20230704,102300,1223978250,5480,5490,5490,5460,3007
20230704,102200,1207545010,5490,5480,5490,5470,2980
20230704,102100,1191244170,5480,5470,5500,5470,215
20230704,102000,1190063920,5480,5480,5480,5480,237
20230704,101900,1188765160,5480,5480,5500,5480,1024
20230704,101800,1183136680,5480,5480,5480,5480,3151
20230704,101700,1165869200,5480,5490,5500,5480,422
20230704,101600,1163556410,5490,5500,5500,5490,1790
20230704,101500,1153729300,5490,5500,5500,5490,112
20230704,101400,1153114300,5500,5500,5510,5500,907
20230704,101300,1148125690,5500,5510,5510,5500,22
20230704,101200,1148004490,5500,5510,5510,5500,512
20230704,101100,1145188280,5520,5510,5520,5510,296
20230704,101000,1143557220,5520,5520,5520,5520,1311
20230704,100900,1136320500,5510,5520,5520,5510,316
20230704,100800,1134577670,5520,5520,5520,5500,1143
20230704,100700,1128283670,5520,5510,5520,5500,1744
20230704,100600,1118684100,5510,5500,5510,5500,1142
20230704,100500,1112402990,5500,5500,5500,5500,1
20230704,100400,1112397490,5500,5500,5500,5500,153
20230704,100300,1111555990,5500,5510,5510,5500,1323
20230704,100200,1104276260,5510,5510,5510,5510,359
20230704,100100,1102298170,5510,5490,5510,5490,704
20230704,100000,1098419490,5490,5500,5500,5490,998
20230704,095900,1092933470,5510,5510,5510,5500,798
20230704,095800,1088536640,5510,5500,5510,5490,1395
20230704,095700,1080851070,5500,5490,5510,5490,3302
20230704,095600,1062699560,5500,5500,5500,5500,908
20230704,095500,1057705560,5500,5500,5500,5500,381
20230704,095400,1055610060,5500,5500,5500,5500,304
20230704,095300,1053938060,5490,5490,5500,5490,1035
20230704,095200,1048255710,5490,5500,5500,5490,792
20230704,095100,1043902820,5500,5500,5500,5500,521
20230704,095000,1041037320,5490,5500,5500,5490,750
20230704,094900,1036914490,5500,5490,5500,5490,1890
20230704,094800,1026534630,5490,5480,5490,5480,556
20230704,094700,1023487190,5490,5490,5490,5490,70
20230704,094600,1023102890,5480,5500,5500,5480,781
20230704,094500,1018816410,5500,5500,5500,5480,2138
20230704,094400,1007090030,5480,5480,5490,5480,702
20230704,094300,1003242970,5480,5500,5500,5480,928
20230704,094200,998148240,5500,5520,5520,5500,5162
20230704,094100,969735770,5520,5530,5540,5510,3648
20230704,094000,949570540,5530,5520,5530,5500,5281
20230704,093900,920393500,5510,5530,5530,5500,4512
20230704,093800,895489620,5530,5510,5530,5500,5112
20230704,093700,867243150,5520,5480,5520,5480,6563
20230704,093600,831172220,5480,5490,5490,5480,545
20230704,093500,828185500,5490,5480,5490,5480,1123
20230704,093400,822031410,5480,5480,5480,5480,1311
20230704,093300,814847130,5450,5450,5480,5450,1322
20230704,093200,807642200,5480,5470,5480,5450,285
20230704,093100,806085520,5470,5490,5490,5470,11
20230704,093000,806025150,5490,5480,5490,5480,1020
20230704,092900,800435350,5480,5480,5480,5480,660
20230704,092800,796818550,5480,5490,5490,5440,6340
20230704,092700,762235960,5490,5430,5490,5430,2996
20230704,092600,745852240,5430,5430,5430,5430,7517
20230704,092500,705034930,5430,5440,5470,5430,5582
20230704,092400,674711110,5440,5480,5490,5440,3445
20230704,092300,655932190,5480,5480,5480,5450,743
20230704,092200,651876780,5440,5440,5470,5440,327
20230704,092100,650097750,5440,5460,5460,5440,2572
20230704,092000,636088020,5460,5460,5460,5460,653
20230704,091900,632522640,5470,5460,5470,5460,2134
20230704,091800,620870990,5460,5450,5480,5450,5266
20230704,091700,592123960,5450,5450,5460,5440,1339
20230704,091600,584829610,5450,5460,5470,5450,3835
20230704,091500,563884310,5460,5460,5490,5460,3211
20230704,091400,546350130,5470,5480,5480,5460,2426
20230704,091300,533077910,5480,5490,5500,5470,3430
20230704,091200,514272590,5500,5490,5500,5480,1945
20230704,091100,503599040,5490,5480,5500,5480,2516
20230704,091000,489788190,5500,5490,5500,5480,1002
20230704,090900,484281640,5490,5520,5520,5490,1771
20230704,090800,474524480,5510,5520,5520,5500,4606
20230704,090700,449132070,5520,5480,5520,5460,4786
20230704,090600,422839970,5480,5480,5480,5460,4692
20230704,090500,397193890,5460,5480,5500,5460,3672
20230704,090400,377080620,5460,5490,5490,5430,13959
20230704,090300,300864720,5500,5520,5520,5490,10409
20230704,090200,243586280,5520,5490,5530,5490,10461
20230704,090100,186011060,5490,5440,5510,5440,11683
20230704,090000,121902270,5440,5440,5490,5440,22364