KissMeData/041920/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191800,7722604980,5980,5980,5980,5980,9299
20230705,191700,7722604980,5980,5980,5980,5980,0
20230705,191600,7722604980,5980,5980,5980,5980,0
20230705,191500,7722604980,5980,5980,5980,5980,0
20230705,191400,7722604980,5980,5980,5980,5980,0
20230705,191300,7722604980,5980,5980,5980,5980,0
20230705,191200,7722604980,5980,5980,5980,5980,0
20230705,191100,7722604980,5980,5980,5980,5980,0
20230705,191000,7722604980,5980,5980,5980,5980,0
20230705,190900,7722604980,5980,5980,5980,5980,0
20230705,190800,7722604980,5980,5980,5980,5980,0
20230705,190700,7722604980,5980,5980,5980,5980,0
20230705,190600,7722604980,5980,5980,5980,5980,0
20230705,190500,7722604980,5980,5980,5980,5980,0
20230705,190400,7722604980,5980,5980,5980,5980,0
20230705,190300,7722604980,5980,5980,5980,5980,0
20230705,190200,7722604980,5980,5980,5980,5980,0
20230705,190100,7722604980,5980,5980,5980,5980,0
20230705,190000,7722604980,5980,5980,5980,5980,0
20230705,185900,7722604980,5980,5980,5980,5980,0
20230705,185800,7722604980,5980,5980,5980,5980,0
20230705,185700,7722604980,5980,5980,5980,5980,0
20230705,185600,7722604980,5980,5980,5980,5980,0
20230705,185500,7722604980,5980,5980,5980,5980,0
20230705,185400,7722604980,5980,5980,5980,5980,0
20230705,185300,7722604980,5980,5980,5980,5980,0
20230705,185200,7722604980,5980,5980,5980,5980,0
20230705,185100,7722604980,5980,5980,5980,5980,0
20230705,185000,7722604980,5980,5980,5980,5980,0
20230705,184900,7722604980,5980,5980,5980,5980,0
20230705,184800,7722604980,5980,5980,5980,5980,9299
20230705,184700,7722604980,5980,5980,5980,5980,0
20230705,184600,7722604980,5980,5980,5980,5980,0
20230705,184500,7722604980,5980,5980,5980,5980,0
20230705,184400,7722604980,5980,5980,5980,5980,0
20230705,184300,7722604980,5980,5980,5980,5980,0
20230705,184200,7722604980,5980,5980,5980,5980,0
20230705,184100,7722604980,5980,5980,5980,5980,0
20230705,184000,7722604980,5980,5980,5980,5980,0
20230705,183900,7722604980,5980,5980,5980,5980,0
20230705,183800,7722604980,5980,5980,5980,5980,0
20230705,183700,7722604980,5980,5980,5980,5980,0
20230705,183600,7722604980,5980,5980,5980,5980,0
20230705,183500,7722604980,5980,5980,5980,5980,0
20230705,183400,7722604980,5980,5980,5980,5980,0
20230705,183300,7722604980,5980,5980,5980,5980,0
20230705,183200,7722604980,5980,5980,5980,5980,0
20230705,183100,7722604980,5980,5980,5980,5980,0
20230705,183000,7722604980,5980,5980,5980,5980,0
20230705,182900,7722604980,5980,5980,5980,5980,0
20230705,182800,7722604980,5980,5980,5980,5980,0
20230705,182700,7722604980,5980,5980,5980,5980,0
20230705,182600,7722604980,5980,5980,5980,5980,0
20230705,182500,7722604980,5980,5980,5980,5980,0
20230705,182400,7722604980,5980,5980,5980,5980,0
20230705,182300,7722604980,5980,5980,5980,5980,0
20230705,182200,7722604980,5980,5980,5980,5980,0
20230705,182100,7722604980,5980,5980,5980,5980,0
20230705,182000,7722604980,5980,5980,5980,5980,0
20230705,181900,7722604980,5980,5980,5980,5980,0
20230705,181800,7722604980,5980,5980,5980,5980,9299
20230705,181700,7722604980,5980,5980,5980,5980,0
20230705,181600,7722604980,5980,5980,5980,5980,0
20230705,181500,7722604980,5980,5980,5980,5980,0
20230705,181400,7722604980,5980,5980,5980,5980,0
20230705,181300,7722604980,5980,5980,5980,5980,0
20230705,181200,7722604980,5980,5980,5980,5980,0
20230705,181100,7722604980,5980,5980,5980,5980,0
20230705,181000,7722604980,5980,5980,5980,5980,0
20230705,180900,7722604980,5980,5980,5980,5980,0
20230705,180800,7722604980,5980,5980,5980,5980,0
20230705,180700,7722604980,5980,5980,5980,5980,0
20230705,180600,7722604980,5980,5980,5980,5980,0
20230705,180500,7722604980,5980,5980,5980,5980,0
20230705,180400,7722604980,5980,5980,5980,5980,0
20230705,180300,7722604980,5980,5980,5980,5980,0
20230705,180200,7722604980,5980,5980,5980,5980,0
20230705,180100,7722604980,5980,5980,5980,5980,0
20230705,180000,7722604980,5980,5980,5980,5980,0
20230705,175900,7722604980,5980,5980,5980,5980,0
20230705,175800,7722604980,5980,5980,5980,5980,0
20230705,175700,7722604980,5980,5980,5980,5980,0
20230705,175600,7722604980,5980,5980,5980,5980,0
20230705,175500,7722604980,5980,5980,5980,5980,0
20230705,175400,7722604980,5980,5980,5980,5980,0
20230705,175300,7722604980,5980,5980,5980,5980,0
20230705,175200,7722604980,5980,5980,5980,5980,0
20230705,175100,7722604980,5980,5980,5980,5980,0
20230705,175000,7722604980,5980,5980,5980,5980,0
20230705,174900,7722604980,5980,5980,5980,5980,0
20230705,174800,7722604980,5980,5980,5980,5980,9299
20230705,174700,7722604980,5980,5980,5980,5980,0
20230705,174600,7722604980,5980,5980,5980,5980,0
20230705,174500,7722604980,5980,5980,5980,5980,0
20230705,174400,7722604980,5980,5980,5980,5980,0
20230705,174300,7722604980,5980,5980,5980,5980,0
20230705,174200,7722604980,5980,5980,5980,5980,0
20230705,174100,7722604980,5980,5980,5980,5980,0
20230705,174000,7722604980,5980,5980,5980,5980,0
20230705,173900,7722604980,5980,5980,5980,5980,0
20230705,173800,7722604980,5980,5980,5980,5980,0
20230705,173700,7722604980,5980,5980,5980,5980,0
20230705,173600,7722604980,5980,5980,5980,5980,0
20230705,173500,7722604980,5980,5980,5980,5980,0
20230705,173400,7722604980,5980,5980,5980,5980,0
20230705,173300,7722604980,5980,5980,5980,5980,0
20230705,173200,7722604980,5980,5980,5980,5980,0
20230705,173100,7722604980,5980,5980,5980,5980,0
20230705,173000,7722604980,5980,5980,5980,5980,0
20230705,172900,7722604980,5980,5980,5980,5980,0
20230705,172800,7722604980,5980,5980,5980,5980,0
20230705,172700,7722604980,5980,5980,5980,5980,0
20230705,172600,7722604980,5980,5980,5980,5980,0
20230705,172500,7722604980,5980,5980,5980,5980,0
20230705,172400,7722604980,5980,5980,5980,5980,0
20230705,172300,7722604980,5980,5980,5980,5980,0
20230705,172200,7722604980,5980,5980,5980,5980,0
20230705,172100,7722604980,5980,5980,5980,5980,0
20230705,172000,7722604980,5980,5980,5980,5980,0
20230705,171900,7722604980,5980,5980,5980,5980,0
20230705,171800,7722604980,5980,5980,5980,5980,9299
20230705,171700,7722604980,5980,5980,5980,5980,0
20230705,171600,7722604980,5980,5980,5980,5980,0
20230705,171500,7722604980,5980,5980,5980,5980,0
20230705,171400,7722604980,5980,5980,5980,5980,0
20230705,171300,7722604980,5980,5980,5980,5980,0
20230705,171200,7722604980,5980,5980,5980,5980,0
20230705,171100,7722604980,5980,5980,5980,5980,0
20230705,171000,7722604980,5980,5980,5980,5980,0
20230705,170900,7722604980,5980,5980,5980,5980,0
20230705,170800,7722604980,5980,5980,5980,5980,0
20230705,170700,7722604980,5980,5980,5980,5980,0
20230705,170600,7722604980,5980,5980,5980,5980,0
20230705,170500,7722604980,5980,5980,5980,5980,0
20230705,170400,7722604980,5980,5980,5980,5980,0
20230705,170300,7722604980,5980,5980,5980,5980,0
20230705,170200,7722604980,5980,5980,5980,5980,0
20230705,170100,7722604980,5980,5980,5980,5980,0
20230705,170000,7722604980,5980,5980,5980,5980,0
20230705,165900,7722604980,5980,5980,5980,5980,0
20230705,165800,7722604980,5980,5980,5980,5980,0
20230705,165700,7722604980,5980,5980,5980,5980,0
20230705,165600,7722604980,5980,5980,5980,5980,0
20230705,165500,7722604980,5980,5980,5980,5980,0
20230705,165400,7722604980,5980,5980,5980,5980,0
20230705,165300,7722604980,5980,5980,5980,5980,0
20230705,165200,7722604980,5980,5980,5980,5980,0
20230705,165100,7722604980,5980,5980,5980,5980,0
20230705,165000,7722604980,5980,5980,5980,5980,0
20230705,164900,7722604980,5980,5980,5980,5980,0
20230705,164800,7722604980,5980,5980,5980,5980,9299
20230705,164700,7722604980,5980,5980,5980,5980,0
20230705,164600,7722604980,5980,5980,5980,5980,0
20230705,164500,7722604980,5980,5980,5980,5980,0
20230705,164400,7722604980,5980,5980,5980,5980,0
20230705,164300,7722604980,5980,5980,5980,5980,0
20230705,164200,7722604980,5980,5980,5980,5980,0
20230705,164100,7722604980,5980,5980,5980,5980,0
20230705,164000,7722604980,5980,5980,5980,5980,0
20230705,163900,7722604980,5980,5980,5980,5980,0
20230705,163800,7722604980,5980,5980,5980,5980,0
20230705,163700,7722604980,5980,5980,5980,5980,0
20230705,163600,7722604980,5980,5980,5980,5980,0
20230705,163500,7722604980,5980,5980,5980,5980,0
20230705,163400,7722604980,5980,5980,5980,5980,0
20230705,163300,7722604980,5980,5980,5980,5980,0
20230705,163200,7722604980,5980,5980,5980,5980,0
20230705,163100,7722604980,5980,5980,5980,5980,0
20230705,163000,7722604980,5980,5980,5980,5980,0
20230705,162900,7722604980,5980,5980,5980,5980,0
20230705,162800,7722604980,5980,5980,5980,5980,0
20230705,162700,7722604980,5980,5980,5980,5980,0
20230705,162600,7722604980,5980,5980,5980,5980,0
20230705,162500,7722604980,5980,5980,5980,5980,0
20230705,162400,7722604980,5980,5980,5980,5980,0
20230705,162300,7722604980,5980,5980,5980,5980,0
20230705,162200,7722604980,5980,5980,5980,5980,0
20230705,162100,7722604980,5980,5980,5980,5980,0
20230705,162000,7722604980,5980,5980,5980,5980,0
20230705,161900,7722604980,5980,5980,5980,5980,0
20230705,161800,7722604980,5980,5980,5980,5980,9299
20230705,161700,7722604980,5980,5980,5980,5980,0
20230705,161600,7722604980,5980,5980,5980,5980,0
20230705,161500,7722604980,5980,5980,5980,5980,0
20230705,161400,7722604980,5980,5980,5980,5980,0
20230705,161300,7722604980,5980,5980,5980,5980,0
20230705,161200,7722604980,5980,5980,5980,5980,0
20230705,161100,7722604980,5980,5980,5980,5980,0
20230705,161000,7722604980,5980,5980,5980,5980,0
20230705,160900,7722604980,5980,5980,5980,5980,0
20230705,160800,7722604980,5980,5980,5980,5980,0
20230705,160700,7722604980,5980,5980,5980,5980,0
20230705,160600,7722604980,5980,5980,5980,5980,0
20230705,160500,7722604980,5980,5980,5980,5980,0
20230705,160400,7722604980,5980,5980,5980,5980,0
20230705,160300,7722604980,5980,5980,5980,5980,0
20230705,160200,7722604980,5980,5980,5980,5980,0
20230705,160100,7722604980,5980,5980,5980,5980,0
20230705,160000,7722604980,5980,5980,5980,5980,0
20230705,155900,7722604980,5980,5980,5980,5980,0
20230705,155800,7722604980,5980,5980,5980,5980,0
20230705,155700,7722604980,5980,5980,5980,5980,0
20230705,155600,7722604980,5980,5980,5980,5980,0
20230705,155500,7722604980,5980,5980,5980,5980,0
20230705,155400,7722604980,5980,5980,5980,5980,0
20230705,155300,7722604980,5980,5980,5980,5980,0
20230705,155200,7722604980,5980,5980,5980,5980,0
20230705,155100,7722604980,5980,5980,5980,5980,0
20230705,155000,7722604980,5980,5980,5980,5980,0
20230705,154900,7722604980,5980,5980,5980,5980,0
20230705,154800,7722604980,5980,5980,5980,5980,9299
20230705,154700,7722604980,5980,5980,5980,5980,0
20230705,154600,7722604980,5980,5980,5980,5980,0
20230705,154500,7722604980,5980,5980,5980,5980,0
20230705,154400,7722604980,5980,5980,5980,5980,0
20230705,154300,7722604980,5980,5980,5980,5980,0
20230705,154200,7722604980,5980,5980,5980,5980,0
20230705,154100,7722604980,5980,5980,5980,5980,0
20230705,154000,7722604980,5980,5980,5980,5980,0
20230705,153900,7722604980,5980,5980,5980,5980,0
20230705,153800,7722604980,5980,5980,5980,5980,0
20230705,153700,7722604980,5980,5980,5980,5980,0
20230705,153600,7722604980,5980,5980,5980,5980,0
20230705,153500,7722604980,5980,5980,5980,5980,0
20230705,153400,7722604980,5980,5980,5980,5980,0
20230705,153300,7722604980,5980,5980,5980,5980,0
20230705,153200,7722604980,5980,5980,5980,5980,0
20230705,153100,7722604980,5980,5980,5980,5980,0
20230705,153000,7722604980,5980,5980,5980,5980,9299
20230705,152900,7666996960,5980,5980,5980,5980,0
20230705,152800,7666996960,5980,5980,5980,5980,0
20230705,152700,7666996960,5980,5980,5980,5980,0
20230705,152600,7666996960,5980,5980,5980,5980,0
20230705,152500,7666996960,5980,5980,5980,5980,0
20230705,152400,7666996960,5980,5980,5980,5980,0
20230705,152300,7666996960,5980,5980,5980,5980,0
20230705,152200,7666996960,5980,5980,5980,5980,0
20230705,152100,7666996960,5980,5980,5980,5980,0
20230705,152000,7666996960,5980,5980,5980,5980,0
20230705,151900,7666996960,5980,5960,5980,5950,1048
20230705,151800,7660741030,5950,5950,5950,5950,323
20230705,151700,7658819180,5940,5970,5980,5940,4064
20230705,151600,7634566080,5970,5960,5970,5960,1261
20230705,151500,7627044120,5960,5950,5960,5950,373
20230705,151400,7624823880,5950,5960,5960,5950,877
20230705,151300,7619605720,5940,5940,5950,5940,584
20230705,151200,7616131930,5940,5940,5950,5940,441
20230705,151100,7613510720,5960,5950,5960,5940,1493
20230705,151000,7604626850,5950,5960,5960,5950,1275
20230705,150900,7597031340,5960,5930,5960,5930,1253
20230705,150800,7589578710,5930,5910,5930,5900,3073
20230705,150700,7571389640,5910,5910,5910,5910,343
20230705,150600,7569362510,5920,5910,5920,5910,222
20230705,150500,7568049530,5910,5910,5910,5910,162
20230705,150400,7567092110,5910,5900,5910,5900,1241
20230705,150300,7559769390,5910,5920,5920,5910,856
20230705,150200,7554708880,5910,5920,5920,5910,898
20230705,150100,7549398780,5910,5920,5920,5910,187
20230705,150000,7548292770,5910,5910,5910,5910,1
20230705,145900,7548286860,5910,5910,5920,5910,512
20230705,145800,7545260240,5900,5900,5900,5900,366
20230705,145700,7543100840,5890,5900,5920,5880,463
20230705,145600,7540375220,5900,5910,5920,5900,78
20230705,145500,7539914960,5900,5900,5900,5900,88
20230705,145400,7539395760,5890,5910,5910,5890,1920
20230705,145300,7528072190,5910,5910,5920,5900,482
20230705,145200,7525222780,5920,5910,5920,5910,93
20230705,145100,7524672430,5920,5910,5920,5910,118
20230705,145000,7523974090,5920,5910,5920,5910,461
20230705,144900,7521245890,5910,5920,5920,5910,149
20230705,144800,7520363920,5920,5910,5920,5910,86
20230705,144700,7519854810,5910,5910,5920,5910,60
20230705,144600,7519500200,5910,5910,5920,5910,319
20230705,144500,7517613290,5910,5930,5930,5910,33
20230705,144400,7517418240,5910,5900,5910,5900,174
20230705,144300,7516390640,5900,5920,5920,5900,724
20230705,144200,7512110750,5920,5910,5920,5910,597
20230705,144100,7508582090,5910,5940,5940,5910,602
20230705,144000,7505023620,5920,5920,5930,5920,402
20230705,143900,7502641670,5930,5920,5930,5920,102
20230705,143800,7502037180,5930,5910,5930,5910,848
20230705,143700,7497019400,5920,5910,5920,5910,151
20230705,143600,7496126070,5910,5920,5920,5900,381
20230705,143500,7493873670,5920,5910,5920,5910,399
20230705,143400,7491515260,5910,5890,5910,5890,851
20230705,143300,7486490510,5890,5900,5910,5890,613
20230705,143200,7482877770,5900,5910,5910,5900,592
20230705,143100,7479384950,5910,5900,5910,5900,565
20230705,143000,7476050300,5900,5930,5930,5900,1086
20230705,142900,7469636540,5930,5930,5930,5930,127
20230705,142800,7468883430,5900,5930,5940,5900,949
20230705,142700,7463265260,5930,5950,5950,5930,607
20230705,142600,7459662100,5950,5930,5950,5930,2251
20230705,142500,7446290380,5930,5920,5930,5920,257
20230705,142400,7444768340,5920,5930,5930,5900,4273
20230705,142300,7419522670,5920,5920,5930,5910,1129
20230705,142200,7412847980,5910,5920,5920,5900,1846
20230705,142100,7401945210,5930,5920,5930,5920,88
20230705,142000,7401423640,5930,5910,5930,5910,510
20230705,141900,7398404510,5910,5910,5930,5910,226
20230705,141800,7397066600,5910,5910,5920,5910,886
20230705,141700,7391823140,5920,5910,5920,5910,230
20230705,141600,7390463750,5910,5920,5920,5910,305
20230705,141500,7388660930,5920,5920,5920,5910,133
20230705,141400,7387873660,5910,5920,5920,5910,601
20230705,141300,7384318030,5920,5920,5930,5920,122
20230705,141200,7383594750,5930,5940,5940,5920,788
20230705,141100,7378922730,5940,5930,5940,5930,3139
20230705,141000,7360278310,5930,5930,5930,5920,105
20230705,140900,7359655920,5930,5920,5930,5920,27
20230705,140800,7359495900,5920,5920,5920,5920,70
20230705,140700,7359081500,5910,5920,5920,5910,9
20230705,140600,7359028300,5920,5910,5920,5910,92
20230705,140500,7358483750,5920,5920,5920,5920,136
20230705,140400,7357678630,5920,5930,5940,5920,110
20230705,140300,7357026330,5930,5940,5940,5930,59
20230705,140200,7356676450,5920,5930,5940,5920,111
20230705,140100,7356018220,5930,5920,5930,5920,80
20230705,140000,7355544040,5930,5920,5930,5920,57
20230705,135900,7355206590,5910,5910,5910,5900,546
20230705,135800,7351984680,5910,5920,5920,5910,349
20230705,135700,7349920780,5920,5910,5920,5910,31
20230705,135600,7349737550,5910,5910,5910,5900,375
20230705,135500,7347523110,5910,5920,5920,5910,144
20230705,135400,7346670690,5920,5920,5930,5910,263
20230705,135300,7345114140,5920,5910,5920,5910,269
20230705,135200,7343523230,5910,5920,5920,5910,179
20230705,135100,7342464940,5920,5920,5930,5920,222
20230705,135000,7341150680,5920,5920,5940,5920,194
20230705,134900,7340001490,5920,5920,5920,5920,110
20230705,134800,7339350290,5910,5920,5920,5910,4
20230705,134700,7339326640,5890,5910,5910,5890,1379
20230705,134600,7331194160,5900,5930,5940,5900,811
20230705,134500,7326403210,5930,5940,5940,5930,22
20230705,134400,7326272740,5920,5920,5920,5920,104
20230705,134300,7325657060,5920,5910,5920,5910,496
20230705,134200,7322725000,5910,5930,5930,5910,241
20230705,134100,7321297280,5930,5930,5940,5930,218
20230705,134000,7320003740,5930,5940,5950,5930,283
20230705,133900,7318323080,5940,5920,5950,5920,139
20230705,133800,7317498490,5920,5940,5950,5920,151
20230705,133700,7316602190,5930,5950,5950,5930,126
20230705,133600,7315853640,5940,5930,5950,5930,677
20230705,133500,7311833010,5940,5940,5940,5920,52
20230705,133400,7311524240,5940,5940,5940,5920,162
20230705,133300,7310564400,5940,5940,5940,5910,324
20230705,133200,7308646690,5940,5950,5950,5930,451
20230705,133100,7305971310,5950,5930,5950,5930,582
20230705,133000,7302517540,5900,5860,5930,5860,20865
20230705,132900,7179413760,5890,5900,5900,5850,3325
20230705,132800,7159915530,5890,5930,5930,5890,2894
20230705,132700,7142845970,5930,5920,5930,5920,21
20230705,132600,7142721640,5910,5940,5940,5910,121
20230705,132500,7142005310,5930,5930,5940,5920,451
20230705,132400,7139327550,5940,5930,5940,5930,95
20230705,132300,7138764180,5930,5940,5940,5930,118
20230705,132200,7138063290,5940,5920,5940,5920,67
20230705,132100,7137666590,5910,5910,5910,5910,1
20230705,132000,7137660680,5920,5910,5920,5900,1202
20230705,131900,7130556950,5900,5910,5910,5900,74
20230705,131800,7130119730,5900,5900,5910,5890,2457
20230705,131700,7115624400,5900,5910,5910,5900,24
20230705,131600,7115482790,5930,5930,5940,5900,118
20230705,131500,7114785920,5910,5910,5940,5880,501
20230705,131400,7111831800,5920,5920,5920,5920,57
20230705,131300,7111494360,5940,5920,5940,5890,1762
20230705,131200,7101096750,5930,5930,5940,5920,545
20230705,131100,7097865540,5940,5950,5950,5940,1344
20230705,131000,7089869620,5950,5910,5950,5910,865
20230705,130900,7084731920,5920,5960,5960,5860,5118
20230705,130800,7054615500,5960,5960,5960,5950,76
20230705,130700,7054162670,5960,5960,5970,5940,141
20230705,130600,7053321590,5970,5960,5970,5950,174
20230705,130500,7052283950,5960,5970,5970,5960,222
20230705,130400,7050959580,5970,5970,5970,5950,787
20230705,130300,7046261310,5960,5950,5970,5950,112
20230705,130200,7045593340,5960,5960,5960,5950,12
20230705,130100,7045521920,5980,5970,5980,5910,1129
20230705,130000,7038805380,5980,5970,5980,5960,2222
20230705,125900,7025522370,5980,5970,5980,5970,81
20230705,125800,7025038760,5970,5970,5970,5970,245
20230705,125700,7023576110,5960,5970,5980,5960,231
20230705,125600,7022197180,5970,5960,5970,5960,968
20230705,125500,7016425750,5970,5960,5970,5950,461
20230705,125400,7013682220,5960,5960,5960,5950,926
20230705,125300,7008165100,5960,5960,5960,5960,312
20230705,125200,7006305580,5960,5950,5960,5950,396
20230705,125100,7003946020,5960,5930,5960,5930,80
20230705,125000,7003470840,5930,5940,5940,5920,1413
20230705,124900,6995097380,5940,5950,5950,5940,85
20230705,124800,6994591840,5950,5940,5950,5940,692
20230705,124700,6990480530,5940,5940,5950,5920,1539
20230705,124600,6981362010,5940,5950,5950,5940,91
20230705,124500,6980820610,5950,5950,5950,5940,579
20230705,124400,6977376130,5960,5940,5960,5940,463
20230705,124300,6974620700,5950,5950,5950,5940,514
20230705,124200,6971562460,5950,5950,5960,5940,481
20230705,124100,6968703130,5950,5940,5950,5940,426
20230705,124000,6966170090,5940,5940,5940,5930,742
20230705,123900,6961764910,5940,5960,5960,5940,954
20230705,123800,6956095950,5960,5950,5960,5930,1097
20230705,123700,6949577440,5960,5960,5970,5960,152
20230705,123600,6948670750,5970,5970,5980,5960,439
20230705,123500,6946047320,5970,5970,5970,5970,423
20230705,123400,6943522010,5970,5960,5970,5950,924
20230705,123300,6938013210,5980,5990,5990,5960,1862
20230705,123200,6926879610,5990,5960,5990,5960,4790
20230705,123100,6898249590,5960,5960,5960,5960,103
20230705,123000,6897635710,5960,5960,5960,5960,285
20230705,122900,6895937110,5970,5950,5970,5950,2113
20230705,122800,6883343580,5960,5960,5960,5960,946
20230705,122700,6877705420,5960,5940,5960,5940,1152
20230705,122600,6870846370,5930,5930,5930,5930,101
20230705,122500,6870247440,5920,5950,5950,5920,5019
20230705,122400,6840491270,5940,5950,5960,5940,469
20230705,122300,6837697880,5940,5950,5960,5940,509
20230705,122200,6834667650,5960,5960,5970,5960,797
20230705,122100,6829915140,5960,5960,5960,5950,163
20230705,122000,6828943700,5960,5960,5960,5960,71
20230705,121900,6828520540,5950,5950,5970,5950,258
20230705,121800,6826983180,5950,5960,5960,5950,409
20230705,121700,6824548480,5960,5980,5980,5950,280
20230705,121600,6822879960,5970,5970,5980,5940,2483
20230705,121500,6808049100,5970,5950,5970,5930,4325
20230705,121400,6782280320,5930,5950,5950,5920,814
20230705,121300,6777454520,5920,5930,5960,5920,1513
20230705,121200,6768451430,5950,5950,5950,5900,1400
20230705,121100,6760151580,5950,5940,5960,5940,240
20230705,121000,6758724640,5950,5930,5960,5930,2870
20230705,120900,6741659370,5930,5930,5930,5930,197
20230705,120800,6740491160,5930,5930,5940,5930,1318
20230705,120700,6732667020,5940,5930,5940,5930,1658
20230705,120600,6722819540,5930,5910,5930,5910,4847
20230705,120500,6694111200,5910,5900,5910,5900,1083
20230705,120400,6687716350,5900,5890,5910,5890,1177
20230705,120300,6680771130,5890,5890,5900,5890,164
20230705,120200,6679804260,5890,5890,5890,5890,0
20230705,120100,6679804260,5890,5880,5890,5880,1218
20230705,120000,6672636590,5880,5880,5890,5870,1697
20230705,115900,6662657950,5890,5900,5900,5890,865
20230705,115800,6657562160,5890,5870,5890,5870,2162
20230705,115700,6644844000,5870,5870,5870,5860,1677
20230705,115600,6635000660,5870,5860,5880,5850,3214
20230705,115500,6616166760,5850,5850,5870,5850,2777
20230705,115400,6599905910,5870,5860,5880,5820,6563
20230705,115300,6561489710,5860,5880,5880,5850,1217
20230705,115200,6554359490,5880,5880,5890,5870,2226
20230705,115100,6541269370,5880,5880,5890,5830,4562
20230705,115000,6514569800,5880,5860,5880,5860,2643
20230705,114900,6499046990,5850,5850,5850,5850,20
20230705,114800,6498929990,5850,5860,5870,5850,126
20230705,114700,6498190940,5860,5850,5870,5850,394
20230705,114600,6495885730,5840,5850,5850,5840,517
20230705,114500,6492861450,5860,5830,5860,5830,230
20230705,114400,6491517020,5830,5820,5830,5820,209
20230705,114300,6490300210,5820,5840,5840,5820,2677
20230705,114200,6474696810,5830,5830,5830,5830,88
20230705,114100,6474183770,5840,5840,5860,5840,661
20230705,114000,6470320610,5840,5860,5870,5840,390
20230705,113900,6468037780,5860,5860,5860,5840,1758
20230705,113800,6457757000,5840,5840,5860,5840,795
20230705,113700,6453109030,5840,5860,5860,5840,963
20230705,113600,6447480060,5850,5870,5870,5850,290
20230705,113500,6445782400,5860,5870,5870,5860,214
20230705,113400,6444527230,5870,5870,5870,5830,614
20230705,113300,6440928350,5870,5860,5870,5850,1062
20230705,113200,6434712600,5870,5860,5870,5840,421
20230705,113100,6432251530,5870,5870,5890,5870,1233
20230705,113000,6425000110,5850,5870,5890,5830,3900
20230705,112900,6402217620,5880,5900,5900,5870,707
20230705,112800,6398057020,5910,5860,5910,5860,4557
20230705,112700,6371234400,5860,5840,5860,5840,537
20230705,112600,6368093900,5840,5830,5850,5820,2553
20230705,112500,6353226420,5830,5820,5830,5820,1511
20230705,112400,6344431360,5820,5830,5840,5810,1987
20230705,112300,6332871290,5850,5830,5850,5810,1858
20230705,112200,6322054580,5830,5840,5850,5820,1296
20230705,112100,6314504570,5840,5860,5870,5840,417
20230705,112000,6312064620,5860,5880,5880,5820,2438
20230705,111900,6297835430,5890,5850,5890,5820,2748
20230705,111800,6281711100,5850,5870,5870,5810,1787
20230705,111700,6271288190,5870,5840,5870,5810,4466
20230705,111600,6245233260,5820,5850,5850,5820,2783
20230705,111500,6229006010,5840,5860,5870,5820,1784
20230705,111400,6218608470,5860,5850,5860,5850,199
20230705,111300,6217443330,5850,5860,5860,5850,191
20230705,111200,6216324230,5840,5870,5870,5840,1223
20230705,111100,6209180030,5840,5870,5870,5840,437
20230705,111000,6206617870,5880,5850,5880,5820,8153
20230705,110900,6159003520,5870,5870,5870,5870,0
20230705,110800,6159003520,5870,5890,5890,5840,1850
20230705,110700,6148150820,5890,5870,5900,5870,5704
20230705,110600,6114619000,5880,5860,5880,5860,1443
20230705,110500,6106153060,5860,5840,5860,5810,5915
20230705,110400,6071641840,5840,5830,5860,5830,3725
20230705,110300,6049915340,5830,5850,5850,5810,5819
20230705,110200,6015988830,5850,5860,5870,5850,1959
20230705,110100,6004519970,5860,5860,5870,5860,352
20230705,110000,6002457240,5860,5830,5870,5820,2918
20230705,105900,5985432230,5840,5840,5850,5820,5760
20230705,105800,5951882870,5850,5840,5860,5830,7091
20230705,105700,5910493680,5850,5850,5890,5850,2125
20230705,105600,5898040620,5890,5850,5890,5830,8347
20230705,105500,5849188240,5830,5860,5890,5820,13871
20230705,105400,5768223540,5880,5880,5900,5840,16240
20230705,105300,5673023310,5880,5860,5900,5840,10792
20230705,105200,5609720430,5860,5880,5910,5840,21537
20230705,105100,5483479530,5900,5860,5910,5840,20683
20230705,105000,5362217600,5860,5880,5910,5850,52944
20230705,104900,5050846980,5860,6050,6090,5830,120020
20230705,104800,4339314770,6080,6270,6290,6040,104464
20230705,104700,3696582420,6290,6070,6360,6060,183677
20230705,104600,2542019270,6070,6170,6200,6020,98040
20230705,104500,1942277520,6170,6170,6170,6170,0
20230705,104400,1942277520,6170,6170,6170,6170,0
20230705,104300,1942277520,6170,5990,6170,5990,72878
20230705,104200,1497659620,5990,5950,5990,5950,1776
20230705,104100,1487076580,5950,5990,6020,5950,1089
20230705,104000,1480578550,5990,5990,6030,5990,149
20230705,103900,1479681840,6000,6010,6040,6000,8548
20230705,103800,1428220810,6010,6020,6030,5990,2620
20230705,103700,1412483960,6020,5980,6020,5980,15078
20230705,103600,1322001210,5980,6000,6020,5980,3236
20230705,103500,1302586280,5990,5950,5990,5930,3712
20230705,103400,1280499660,5950,5960,5960,5950,1190
20230705,103300,1273413480,5980,5970,5980,5960,883
20230705,103200,1268141120,5970,5970,5990,5950,1967
20230705,103100,1256412040,5970,5990,5990,5970,1930
20230705,103000,1244871790,5990,5990,6040,5980,18342
20230705,102900,1134752400,6000,5960,6000,5960,6733
20230705,102800,1094463260,5960,5970,5980,5960,686
20230705,102700,1090367890,5970,5940,5980,5930,6895
20230705,102600,1049274180,5940,5940,5950,5940,5353
20230705,102500,1017459580,5940,5930,5940,5930,2323
20230705,102400,1003669070,5920,5920,5920,5920,511
20230705,102300,1000643950,5920,5910,5940,5900,13378
20230705,102200,921304500,5900,5890,5900,5890,472
20230705,102100,918522000,5890,5900,5900,5890,175
20230705,102000,917490410,5890,5900,5910,5890,6188
20230705,101900,880976850,5900,5890,5900,5880,2153
20230705,101800,868283670,5890,5900,5900,5890,4546
20230705,101700,841506210,5890,5890,5900,5890,8530
20230705,101600,791253870,5890,5890,5900,5890,2380
20230705,101500,777233280,5890,5860,5890,5860,2735
20230705,101400,761168850,5860,5870,5870,5850,457
20230705,101300,758490830,5860,5830,5860,5830,105
20230705,101200,757876280,5860,5870,5870,5860,1168
20230705,101100,751020370,5860,5850,5860,5830,1403
20230705,101000,742801530,5850,5810,5850,5810,6000
20230705,100900,707748680,5820,5820,5820,5820,1114
20230705,100800,701265200,5820,5820,5820,5820,146
20230705,100700,700415480,5810,5840,5840,5810,737
20230705,100600,696115890,5840,5840,5840,5820,162
20230705,100500,695170820,5840,5820,5840,5820,19
20230705,100400,695060200,5840,5840,5840,5840,187
20230705,100300,693968120,5840,5860,5860,5800,642
20230705,100200,690226300,5860,5820,5860,5820,1495
20230705,100100,681495790,5820,5830,5830,5820,115
20230705,100000,680825460,5830,5830,5830,5830,12
20230705,095900,680755500,5800,5800,5800,5800,20
20230705,095800,680639500,5800,5830,5830,5800,19
20230705,095700,680528760,5800,5800,5800,5800,1
20230705,095600,680522960,5800,5820,5830,5800,70
20230705,095500,680115980,5820,5820,5820,5820,0
20230705,095400,680115980,5820,5810,5820,5810,1783
20230705,095300,669755750,5800,5800,5800,5800,1050
20230705,095200,663665750,5810,5800,5810,5800,1865
20230705,095100,652848450,5780,5800,5800,5780,304
20230705,095000,651088050,5780,5780,5780,5780,9
20230705,094900,651036030,5780,5800,5800,5780,1013
20230705,094800,645179230,5790,5790,5790,5790,10
20230705,094700,645121330,5790,5800,5800,5780,1389
20230705,094600,637070470,5810,5810,5810,5800,96
20230705,094500,636512890,5810,5820,5820,5810,102
20230705,094400,635920250,5820,5820,5820,5810,788
20230705,094300,631335090,5820,5800,5830,5800,2827
20230705,094200,614928280,5800,5790,5800,5790,592
20230705,094100,611500580,5790,5790,5790,5790,207
20230705,094000,610302050,5790,5780,5790,5780,22
20230705,093900,610174870,5780,5800,5800,5780,1452
20230705,093800,601775920,5810,5790,5820,5790,127
20230705,093700,601037950,5820,5820,5820,5790,50
20230705,093600,600748330,5820,5820,5820,5820,0
20230705,093500,600748330,5820,5820,5820,5820,1
20230705,093400,600742510,5780,5800,5800,5780,1030
20230705,093300,594775470,5810,5820,5820,5810,102
20230705,093200,594182840,5820,5820,5830,5820,119
20230705,093100,593490250,5830,5840,5850,5830,6886
20230705,093000,553275280,5840,5840,5840,5840,1610
20230705,092900,543872880,5820,5820,5830,5820,210
20230705,092800,542649680,5820,5810,5840,5810,2484
20230705,092700,528172840,5790,5790,5790,5790,345
20230705,092600,526175290,5780,5780,5780,5780,776
20230705,092500,521690010,5770,5790,5800,5770,1590
20230705,092400,512483360,5800,5820,5840,5800,1603
20230705,092300,503173180,5840,5820,5840,5810,672
20230705,092200,499262690,5820,5850,5850,5820,778
20230705,092100,494734700,5830,5830,5860,5820,2430
20230705,092000,480577760,5830,5810,5830,5810,5504
20230705,091900,448502350,5810,5790,5810,5790,1897
20230705,091800,437501200,5790,5820,5820,5790,1311
20230705,091700,429890070,5820,5840,5840,5820,2492
20230705,091600,415363210,5830,5830,5850,5820,1237
20230705,091500,408149770,5820,5880,5880,5820,4515
20230705,091400,381788110,5890,5810,5950,5800,17928
20230705,091300,276714680,5800,5810,5810,5790,6042
20230705,091200,241664730,5810,5820,5820,5790,4420
20230705,091100,216003540,5820,5800,5820,5800,1088
20230705,091000,209677510,5800,5780,5800,5770,3600
20230705,090900,188841500,5770,5740,5780,5740,15357
20230705,090800,100530790,5750,5740,5750,5720,7297
20230705,090700,58747910,5730,5750,5750,5730,739
20230705,090600,54498720,5750,5710,5750,5700,2810
20230705,090500,38398040,5710,5660,5710,5660,925
20230705,090400,33129810,5670,5670,5670,5660,90
20230705,090300,32619560,5670,5640,5670,5640,1628
20230705,090200,23418040,5630,5620,5630,5620,2363
20230705,090100,10127940,5610,5600,5610,5600,397
20230705,090000,7904490,5610,5610,5610,5610,1409