KissMeData/016740/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185800,2388066980,4040,4040,4040,4040,15412
20230705,185700,2388066980,4040,4040,4040,4040,0
20230705,185600,2388066980,4040,4040,4040,4040,0
20230705,185500,2388066980,4040,4040,4040,4040,0
20230705,185400,2388066980,4040,4040,4040,4040,0
20230705,185300,2388066980,4040,4040,4040,4040,0
20230705,185200,2388066980,4040,4040,4040,4040,0
20230705,185100,2388066980,4040,4040,4040,4040,0
20230705,185000,2388066980,4040,4040,4040,4040,0
20230705,184900,2388066980,4040,4040,4040,4040,0
20230705,184800,2388066980,4040,4040,4040,4040,0
20230705,184700,2388066980,4040,4040,4040,4040,0
20230705,184600,2388066980,4040,4040,4040,4040,0
20230705,184500,2388066980,4040,4040,4040,4040,0
20230705,184400,2388066980,4040,4040,4040,4040,0
20230705,184300,2388066980,4040,4040,4040,4040,0
20230705,184200,2388066980,4040,4040,4040,4040,0
20230705,184100,2388066980,4040,4040,4040,4040,0
20230705,184000,2388066980,4040,4040,4040,4040,0
20230705,183900,2388066980,4040,4040,4040,4040,0
20230705,183800,2388066980,4040,4040,4040,4040,0
20230705,183700,2388066980,4040,4040,4040,4040,0
20230705,183600,2388066980,4040,4040,4040,4040,0
20230705,183500,2388066980,4040,4040,4040,4040,0
20230705,183400,2388066980,4040,4040,4040,4040,0
20230705,183300,2388066980,4040,4040,4040,4040,0
20230705,183200,2388066980,4040,4040,4040,4040,0
20230705,183100,2388066980,4040,4040,4040,4040,0
20230705,183000,2388066980,4040,4040,4040,4040,0
20230705,182900,2388066980,4040,4040,4040,4040,0
20230705,182800,2388066980,4040,4040,4040,4040,15412
20230705,182700,2388066980,4040,4040,4040,4040,0
20230705,182600,2388066980,4040,4040,4040,4040,0
20230705,182500,2388066980,4040,4040,4040,4040,0
20230705,182400,2388066980,4040,4040,4040,4040,0
20230705,182300,2388066980,4040,4040,4040,4040,0
20230705,182200,2388066980,4040,4040,4040,4040,0
20230705,182100,2388066980,4040,4040,4040,4040,0
20230705,182000,2388066980,4040,4040,4040,4040,0
20230705,181900,2388066980,4040,4040,4040,4040,0
20230705,181800,2388066980,4040,4040,4040,4040,0
20230705,181700,2388066980,4040,4040,4040,4040,0
20230705,181600,2388066980,4040,4040,4040,4040,0
20230705,181500,2388066980,4040,4040,4040,4040,0
20230705,181400,2388066980,4040,4040,4040,4040,0
20230705,181300,2388066980,4040,4040,4040,4040,0
20230705,181200,2388066980,4040,4040,4040,4040,0
20230705,181100,2388066980,4040,4040,4040,4040,0
20230705,181000,2388066980,4040,4040,4040,4040,0
20230705,180900,2388066980,4040,4040,4040,4040,0
20230705,180800,2388066980,4040,4040,4040,4040,0
20230705,180700,2388066980,4040,4040,4040,4040,0
20230705,180600,2388066980,4040,4040,4040,4040,0
20230705,180500,2388066980,4040,4040,4040,4040,0
20230705,180400,2388066980,4040,4040,4040,4040,0
20230705,180300,2388066980,4040,4040,4040,4040,0
20230705,180200,2388066980,4040,4040,4040,4040,0
20230705,180100,2388066980,4040,4040,4040,4040,0
20230705,180000,2388066980,4040,4040,4040,4040,0
20230705,175900,2388066980,4040,4040,4040,4040,0
20230705,175800,2388066980,4040,4040,4040,4040,15412
20230705,175700,2388066980,4040,4040,4040,4040,0
20230705,175600,2388066980,4040,4040,4040,4040,0
20230705,175500,2388066980,4040,4040,4040,4040,0
20230705,175400,2388066980,4040,4040,4040,4040,0
20230705,175300,2388066980,4040,4040,4040,4040,0
20230705,175200,2388066980,4040,4040,4040,4040,0
20230705,175100,2388066980,4040,4040,4040,4040,0
20230705,175000,2388066980,4040,4040,4040,4040,0
20230705,174900,2388066980,4040,4040,4040,4040,0
20230705,174800,2388066980,4040,4040,4040,4040,0
20230705,174700,2388066980,4040,4040,4040,4040,0
20230705,174600,2388066980,4040,4040,4040,4040,0
20230705,174500,2388066980,4040,4040,4040,4040,0
20230705,174400,2388066980,4040,4040,4040,4040,0
20230705,174300,2388066980,4040,4040,4040,4040,0
20230705,174200,2388066980,4040,4040,4040,4040,0
20230705,174100,2388066980,4040,4040,4040,4040,0
20230705,174000,2388066980,4040,4040,4040,4040,0
20230705,173900,2388066980,4040,4040,4040,4040,0
20230705,173800,2388066980,4040,4040,4040,4040,0
20230705,173700,2388066980,4040,4040,4040,4040,0
20230705,173600,2388066980,4040,4040,4040,4040,0
20230705,173500,2388066980,4040,4040,4040,4040,0
20230705,173400,2388066980,4040,4040,4040,4040,0
20230705,173300,2388066980,4040,4040,4040,4040,0
20230705,173200,2388066980,4040,4040,4040,4040,0
20230705,173100,2388066980,4040,4040,4040,4040,0
20230705,173000,2388066980,4040,4040,4040,4040,0
20230705,172900,2388066980,4040,4040,4040,4040,0
20230705,172800,2388066980,4040,4040,4040,4040,15412
20230705,172700,2388066980,4040,4040,4040,4040,0
20230705,172600,2388066980,4040,4040,4040,4040,0
20230705,172500,2388066980,4040,4040,4040,4040,0
20230705,172400,2388066980,4040,4040,4040,4040,0
20230705,172300,2388066980,4040,4040,4040,4040,0
20230705,172200,2388066980,4040,4040,4040,4040,0
20230705,172100,2388066980,4040,4040,4040,4040,0
20230705,172000,2388066980,4040,4040,4040,4040,0
20230705,171900,2388066980,4040,4040,4040,4040,0
20230705,171800,2388066980,4040,4040,4040,4040,0
20230705,171700,2388066980,4040,4040,4040,4040,0
20230705,171600,2388066980,4040,4040,4040,4040,0
20230705,171500,2388066980,4040,4040,4040,4040,0
20230705,171400,2388066980,4040,4040,4040,4040,0
20230705,171300,2388066980,4040,4040,4040,4040,0
20230705,171200,2388066980,4040,4040,4040,4040,0
20230705,171100,2388066980,4040,4040,4040,4040,0
20230705,171000,2388066980,4040,4040,4040,4040,0
20230705,170900,2388066980,4040,4040,4040,4040,0
20230705,170800,2388066980,4040,4040,4040,4040,0
20230705,170700,2388066980,4040,4040,4040,4040,0
20230705,170600,2388066980,4040,4040,4040,4040,0
20230705,170500,2388066980,4040,4040,4040,4040,0
20230705,170400,2388066980,4040,4040,4040,4040,0
20230705,170300,2388066980,4040,4040,4040,4040,0
20230705,170200,2388066980,4040,4040,4040,4040,0
20230705,170100,2388066980,4040,4040,4040,4040,0
20230705,170000,2388066980,4040,4040,4040,4040,0
20230705,165900,2388066980,4040,4040,4040,4040,0
20230705,165800,2388066980,4040,4040,4040,4040,15412
20230705,165700,2388066980,4040,4040,4040,4040,0
20230705,165600,2388066980,4040,4040,4040,4040,0
20230705,165500,2388066980,4040,4040,4040,4040,0
20230705,165400,2388066980,4040,4040,4040,4040,0
20230705,165300,2388066980,4040,4040,4040,4040,0
20230705,165200,2388066980,4040,4040,4040,4040,0
20230705,165100,2388066980,4040,4040,4040,4040,0
20230705,165000,2388066980,4040,4040,4040,4040,0
20230705,164900,2388066980,4040,4040,4040,4040,0
20230705,164800,2388066980,4040,4040,4040,4040,0
20230705,164700,2388066980,4040,4040,4040,4040,0
20230705,164600,2388066980,4040,4040,4040,4040,0
20230705,164500,2388066980,4040,4040,4040,4040,0
20230705,164400,2388066980,4040,4040,4040,4040,0
20230705,164300,2388066980,4040,4040,4040,4040,0
20230705,164200,2388066980,4040,4040,4040,4040,0
20230705,164100,2388066980,4040,4040,4040,4040,0
20230705,164000,2388066980,4040,4040,4040,4040,0
20230705,163900,2388066980,4040,4040,4040,4040,0
20230705,163800,2388066980,4040,4040,4040,4040,0
20230705,163700,2388066980,4040,4040,4040,4040,0
20230705,163600,2388066980,4040,4040,4040,4040,0
20230705,163500,2388066980,4040,4040,4040,4040,0
20230705,163400,2388066980,4040,4040,4040,4040,0
20230705,163300,2388066980,4040,4040,4040,4040,0
20230705,163200,2388066980,4040,4040,4040,4040,0
20230705,163100,2388066980,4040,4040,4040,4040,0
20230705,163000,2388066980,4040,4040,4040,4040,0
20230705,162900,2388066980,4040,4040,4040,4040,0
20230705,162800,2388066980,4040,4040,4040,4040,15412
20230705,162700,2388066980,4040,4040,4040,4040,0
20230705,162600,2388066980,4040,4040,4040,4040,0
20230705,162500,2388066980,4040,4040,4040,4040,0
20230705,162400,2388066980,4040,4040,4040,4040,0
20230705,162300,2388066980,4040,4040,4040,4040,0
20230705,162200,2388066980,4040,4040,4040,4040,0
20230705,162100,2388066980,4040,4040,4040,4040,0
20230705,162000,2388066980,4040,4040,4040,4040,0
20230705,161900,2388066980,4040,4040,4040,4040,0
20230705,161800,2388066980,4040,4040,4040,4040,0
20230705,161700,2388066980,4040,4040,4040,4040,0
20230705,161600,2388066980,4040,4040,4040,4040,0
20230705,161500,2388066980,4040,4040,4040,4040,0
20230705,161400,2388066980,4040,4040,4040,4040,0
20230705,161300,2388066980,4040,4040,4040,4040,0
20230705,161200,2388066980,4040,4040,4040,4040,0
20230705,161100,2388066980,4040,4040,4040,4040,0
20230705,161000,2388066980,4040,4040,4040,4040,0
20230705,160900,2388066980,4040,4040,4040,4040,0
20230705,160800,2388066980,4040,4040,4040,4040,0
20230705,160700,2388066980,4040,4040,4040,4040,0
20230705,160600,2388066980,4040,4040,4040,4040,0
20230705,160500,2388066980,4040,4040,4040,4040,0
20230705,160400,2388066980,4040,4040,4040,4040,0
20230705,160300,2388066980,4040,4040,4040,4040,0
20230705,160200,2388066980,4040,4040,4040,4040,0
20230705,160100,2388066980,4040,4040,4040,4040,0
20230705,160000,2388066980,4040,4040,4040,4040,0
20230705,155900,2388066980,4040,4040,4040,4040,0
20230705,155800,2388066980,4040,4040,4040,4040,15412
20230705,155700,2388066980,4040,4040,4040,4040,0
20230705,155600,2388066980,4040,4040,4040,4040,0
20230705,155500,2388066980,4040,4040,4040,4040,0
20230705,155400,2388066980,4040,4040,4040,4040,0
20230705,155300,2388066980,4040,4040,4040,4040,0
20230705,155200,2388066980,4040,4040,4040,4040,0
20230705,155100,2388066980,4040,4040,4040,4040,0
20230705,155000,2388066980,4040,4040,4040,4040,0
20230705,154900,2388066980,4040,4040,4040,4040,0
20230705,154800,2388066980,4040,4040,4040,4040,0
20230705,154700,2388066980,4040,4040,4040,4040,0
20230705,154600,2388066980,4040,4040,4040,4040,0
20230705,154500,2388066980,4040,4040,4040,4040,0
20230705,154400,2388066980,4040,4040,4040,4040,0
20230705,154300,2388066980,4040,4040,4040,4040,0
20230705,154200,2388066980,4040,4040,4040,4040,0
20230705,154100,2388066980,4040,4040,4040,4040,0
20230705,154000,2388066980,4040,4040,4040,4040,0
20230705,153900,2388066980,4040,4040,4040,4040,0
20230705,153800,2388066980,4040,4040,4040,4040,0
20230705,153700,2388066980,4040,4040,4040,4040,0
20230705,153600,2388066980,4040,4040,4040,4040,0
20230705,153500,2388066980,4040,4040,4040,4040,0
20230705,153400,2388066980,4040,4040,4040,4040,0
20230705,153300,2388066980,4040,4040,4040,4040,0
20230705,153200,2388066980,4040,4040,4040,4040,0
20230705,153100,2388066980,4040,4040,4040,4040,0
20230705,153000,2388066980,4040,4040,4040,4040,15412
20230705,152900,2325802500,4060,4060,4060,4060,0
20230705,152800,2325802500,4060,4060,4060,4060,0
20230705,152700,2325802500,4060,4060,4060,4060,0
20230705,152600,2325802500,4060,4060,4060,4060,0
20230705,152500,2325802500,4060,4060,4060,4060,0
20230705,152400,2325802500,4060,4060,4060,4060,0
20230705,152300,2325802500,4060,4060,4060,4060,0
20230705,152200,2325802500,4060,4060,4060,4060,0
20230705,152100,2325802500,4060,4060,4060,4060,0
20230705,152000,2325802500,4060,4060,4060,4060,0
20230705,151900,2325802500,4060,4065,4065,4055,190
20230705,151800,2325031370,4065,4065,4065,4060,97
20230705,151700,2324637295,4065,4065,4065,4060,1001
20230705,151600,2320572810,4070,4060,4070,4060,762
20230705,151500,2317477670,4060,4060,4065,4060,5
20230705,151400,2317457360,4070,4055,4070,4045,1536
20230705,151300,2311234485,4050,4050,4055,4050,252
20230705,151200,2310213865,4050,4055,4055,4045,263
20230705,151100,2309149845,4055,4050,4055,4045,624
20230705,151000,2306625635,4050,4050,4050,4050,509
20230705,150900,2304564185,4040,4050,4050,4040,551
20230705,150800,2302337735,4050,4055,4055,4050,201
20230705,150700,2301523435,4055,4055,4055,4055,10
20230705,150600,2301482885,4065,4060,4065,4060,125
20230705,150500,2300975380,4060,4045,4060,4045,406
20230705,150400,2299333075,4050,4055,4055,4050,1477
20230705,150300,2293349815,4055,4065,4065,4055,3
20230705,150200,2293337630,4065,4065,4065,4065,0
20230705,150100,2293337630,4065,4055,4065,4055,2
20230705,150000,2293329510,4055,4065,4065,4055,376
20230705,145900,2291804780,4065,4055,4065,4055,655
20230705,145800,2289145730,4050,4050,4050,4050,1676
20230705,145700,2282357930,4050,4045,4050,4045,968
20230705,145600,2278442365,4045,4045,4045,4045,303
20230705,145500,2277216730,4045,4040,4045,4040,2
20230705,145400,2277208645,4040,4045,4045,4040,3
20230705,145300,2277196520,4040,4040,4040,4040,58
20230705,145200,2276962200,4040,4040,4040,4040,169
20230705,145100,2276279440,4040,4040,4040,4040,100
20230705,145000,2275875440,4040,4045,4045,4040,90
20230705,144900,2275511740,4040,4040,4040,4040,15
20230705,144800,2275451140,4040,4045,4045,4040,5
20230705,144700,2275430925,4045,4045,4045,4045,0
20230705,144600,2275430925,4045,4045,4045,4045,50
20230705,144500,2275228675,4045,4045,4045,4045,0
20230705,144400,2275228675,4045,4045,4045,4045,0
20230705,144300,2275228675,4045,4045,4045,4045,0
20230705,144200,2275228675,4045,4045,4045,4045,210
20230705,144100,2274379225,4045,4045,4050,4045,203
20230705,144000,2273557790,4045,4045,4045,4045,10
20230705,143900,2273517340,4050,4050,4050,4050,0
20230705,143800,2273517340,4050,4040,4050,4040,1002
20230705,143700,2269469250,4040,4040,4040,4040,470
20230705,143600,2267570450,4040,4040,4040,4040,1
20230705,143500,2267566410,4050,4050,4050,4040,29
20230705,143400,2267449060,4040,4040,4040,4040,150
20230705,143300,2266843060,4050,4040,4050,4040,9
20230705,143200,2266806690,4045,4045,4045,4045,916
20230705,143100,2263101470,4050,4050,4050,4050,3
20230705,143000,2263089320,4050,4050,4050,4045,296
20230705,142900,2261891905,4050,4050,4050,4050,324
20230705,142800,2260579705,4050,4050,4050,4045,3917
20230705,142700,2244719900,4040,4040,4040,4040,0
20230705,142600,2244719900,4040,4040,4040,4040,0
20230705,142500,2244719900,4040,4040,4045,4040,226
20230705,142400,2243806845,4040,4040,4040,4040,0
20230705,142300,2243806845,4040,4040,4040,4040,0
20230705,142200,2243806845,4040,4040,4040,4040,25
20230705,142100,2243705845,4050,4050,4050,4050,0
20230705,142000,2243705845,4050,4050,4050,4050,0
20230705,141900,2243705845,4050,4040,4050,4040,1262
20230705,141800,2238600915,4035,4035,4035,4035,0
20230705,141700,2238600915,4035,4040,4040,4035,122
20230705,141600,2238108145,4040,4035,4040,4035,566
20230705,141500,2235824085,4040,4040,4040,4040,13
20230705,141400,2235771565,4040,4040,4040,4040,0
20230705,141300,2235771565,4040,4040,4040,4035,197
20230705,141200,2234976510,4035,4035,4035,4035,110
20230705,141100,2234532660,4045,4045,4045,4035,1629
20230705,141000,2227959585,4045,4040,4045,4040,386
20230705,140900,2226400060,4045,4045,4045,4045,0
20230705,140800,2226400060,4045,4045,4045,4035,512
20230705,140700,2224331130,4050,4050,4050,4050,0
20230705,140600,2224331130,4050,4050,4050,4050,500
20230705,140500,2222306130,4050,4045,4050,4045,513
20230705,140400,2220229430,4045,4045,4045,4045,80
20230705,140300,2219905830,4045,4050,4050,4040,775
20230705,140200,2216770700,4060,4060,4060,4050,42
20230705,140100,2216600390,4060,4050,4060,4050,12
20230705,140000,2216551780,4060,4060,4060,4060,5
20230705,135900,2216531480,4060,4050,4060,4050,51
20230705,135800,2216324920,4060,4065,4065,4060,386
20230705,135700,2214756530,4070,4070,4070,4065,726
20230705,135600,2211803335,4070,4070,4070,4070,3002
20230705,135500,2199585195,4040,4040,4080,4040,5271
20230705,135400,2178209150,4040,4035,4040,4035,3315
20230705,135300,2164832625,4035,4040,4040,4035,2459
20230705,135200,2154905390,4040,4040,4040,4035,12
20230705,135100,2154856960,4040,4030,4040,4030,34
20230705,135000,2154719930,4035,4035,4040,4035,1122
20230705,134900,2150192655,4040,4040,4040,4040,0
20230705,134800,2150192655,4040,4040,4040,4040,0
20230705,134700,2150192655,4040,4040,4040,4040,1
20230705,134600,2150188615,4035,4040,4040,4035,620
20230705,134500,2147683965,4040,4035,4040,4035,1086
20230705,134400,2143299210,4035,4035,4035,4035,305
20230705,134300,2142068535,4030,4030,4030,4030,299
20230705,134200,2140863565,4030,4010,4030,4005,21648
20230705,134100,2053863295,4010,4010,4010,4010,1226
20230705,134000,2048947035,4015,4020,4020,4015,534
20230705,133900,2046800360,4020,4015,4020,4015,6146
20230705,133800,2022120695,4000,4010,4010,4000,6570
20230705,133700,1995822105,4010,4010,4010,4010,1517
20230705,133600,1989738935,4010,4010,4010,4010,300
20230705,133500,1988535935,4010,4010,4010,4010,575
20230705,133400,1986230185,4010,4015,4015,4010,498
20230705,133300,1984232905,4015,4015,4015,4015,858
20230705,133200,1980788035,4010,4010,4010,4010,0
20230705,133100,1980788035,4010,4010,4010,4010,212
20230705,133000,1979937915,4010,4010,4010,4010,0
20230705,132900,1979937915,4010,4020,4020,4010,206
20230705,132800,1979109805,4020,4010,4020,4010,101
20230705,132700,1978704785,4010,4020,4020,4010,9
20230705,132600,1978668685,4025,4025,4025,4025,0
20230705,132500,1978668685,4025,4025,4025,4025,1
20230705,132400,1978664660,4010,4015,4015,4010,1621
20230705,132300,1972164420,4015,4015,4015,4015,6
20230705,132200,1972140330,4015,4010,4015,4010,307
20230705,132100,1970908725,4015,4015,4015,4015,388
20230705,132000,1969350905,4015,4015,4015,4015,4
20230705,131900,1969334845,4015,4015,4015,4015,702
20230705,131800,1966516315,4020,4025,4025,4020,497
20230705,131700,1964518340,4025,4025,4025,4025,363
20230705,131600,1963057265,4025,4025,4025,4020,210
20230705,131500,1962213055,4025,4025,4025,4025,3
20230705,131400,1962200980,4015,4015,4015,4015,38
20230705,131300,1962048410,4025,4020,4025,4015,295
20230705,131200,1960863180,4015,4015,4015,4015,2
20230705,131100,1960855150,4015,4015,4015,4015,162
20230705,131000,1960204720,4020,4020,4020,4020,277
20230705,130900,1959091180,4020,4020,4020,4015,183
20230705,130800,1958355930,4020,4015,4020,4015,408
20230705,130700,1956717770,4020,4020,4020,4020,58
20230705,130600,1956484610,4020,4020,4020,4020,1455
20230705,130500,1950635510,4020,4015,4020,4015,719
20230705,130400,1947746530,4020,4020,4020,4020,500
20230705,130300,1945736530,4020,4020,4020,4010,492
20230705,130200,1943762330,4010,4010,4010,4010,641
20230705,130100,1941191920,4010,4015,4020,4010,1306
20230705,130000,1935947880,4020,4020,4025,4020,453
20230705,125900,1934126790,4025,4020,4025,4015,830
20230705,125800,1930789880,4020,4020,4020,4015,177
20230705,125700,1930078720,4015,4015,4015,4015,10
20230705,125600,1930038570,4015,4015,4015,4015,0
20230705,125500,1930038570,4015,4015,4015,4015,943
20230705,125400,1926252425,4020,4020,4020,4020,0
20230705,125300,1926252425,4020,4015,4020,4010,238
20230705,125200,1925297780,4020,4020,4020,4010,1350
20230705,125100,1919878580,4015,4020,4020,4015,1669
20230705,125000,1913170205,4015,4025,4025,4015,3153
20230705,124900,1900510900,4025,4015,4025,4015,4765
20230705,124800,1881346065,4015,4015,4015,4015,1
20230705,124700,1881342050,4015,4015,4015,4015,25
20230705,124600,1881241675,4015,4005,4015,4005,283
20230705,124500,1880107950,4015,4015,4015,4005,24
20230705,124400,1880011760,4015,4010,4015,4010,533
20230705,124300,1877874265,4015,4015,4015,4015,0
20230705,124200,1877874265,4015,4005,4015,4000,744
20230705,124100,1874898080,4000,4000,4000,4000,0
20230705,124000,1874898080,4000,4010,4010,4000,1509
20230705,123900,1868852345,4005,4000,4005,4000,1529
20230705,123800,1862730735,3990,4000,4000,3990,189
20230705,123700,1861976605,3990,3995,3995,3990,1709
20230705,123600,1855153575,3990,3995,3995,3990,117
20230705,123500,1854686695,4000,3995,4000,3990,3370
20230705,123400,1841209440,3995,3995,3995,3990,60
20230705,123300,1840970025,3995,3990,3995,3990,124
20230705,123200,1840474955,3995,3995,3995,3995,0
20230705,123100,1840474955,3995,3995,3995,3990,369
20230705,123000,1839002590,3990,3990,3995,3990,466
20230705,122900,1837142880,4000,4000,4010,3995,1200
20230705,122800,1832348620,4010,4000,4015,3995,1607
20230705,122700,1825921755,3995,3990,3995,3990,1900
20230705,122600,1818334595,3990,3985,3990,3985,4854
20230705,122500,1798990740,3990,3995,3995,3990,752
20230705,122400,1795990110,3995,3995,3995,3985,848
20230705,122300,1792604340,3995,4000,4000,3965,14768
20230705,122200,1733732440,4000,4005,4005,4000,6374
20230705,122100,1708236090,4000,4005,4005,4000,5015
20230705,122000,1688155520,4010,4005,4010,4005,710
20230705,121900,1685310310,4010,4010,4010,4010,1193
20230705,121800,1680526380,4010,4010,4010,4005,421
20230705,121700,1678839215,4005,4010,4015,4005,1033
20230705,121600,1674699380,4010,4010,4015,4010,741
20230705,121500,1671727960,4010,4010,4015,4010,1253
20230705,121400,1666703400,4015,4010,4015,4010,1773
20230705,121300,1659584810,4015,4015,4025,4000,738
20230705,121200,1656623380,4025,4025,4025,4000,9892
20230705,121100,1616999375,4010,4015,4015,4010,3224
20230705,121000,1604064830,4025,4015,4025,4015,1124
20230705,120900,1599551255,4020,4020,4020,4020,197
20230705,120800,1598759315,4020,4015,4020,4015,565
20230705,120700,1596490835,4015,4025,4025,4015,2106
20230705,120600,1588034095,4015,4025,4025,4015,965
20230705,120500,1584159590,4025,4025,4025,4015,4234
20230705,120400,1567151465,4030,4030,4030,4030,0
20230705,120300,1567151465,4030,4040,4040,4020,84
20230705,120200,1566813490,4025,4025,4025,4020,816
20230705,120100,1563529460,4040,4040,4040,4040,0
20230705,120000,1563529460,4040,4040,4040,4040,3
20230705,115900,1563517340,4040,4025,4040,4025,215
20230705,115800,1562651710,4025,4030,4030,4025,282
20230705,115700,1561516150,4040,4040,4040,4040,20
20230705,115600,1561435350,4040,4040,4040,4040,110
20230705,115500,1560990950,4040,4025,4040,4025,3294
20230705,115400,1547727340,4025,4025,4030,4020,78
20230705,115300,1547413655,4030,4040,4040,4030,1245
20230705,115200,1542396275,4040,4025,4040,4025,7
20230705,115100,1542368085,4025,4045,4045,4025,234
20230705,115000,1541426035,4045,4025,4045,4025,4
20230705,114900,1541409895,4045,4030,4045,4025,157
20230705,114800,1540777045,4045,4025,4050,4020,1817
20230705,114700,1533472075,4035,4035,4035,4025,85
20230705,114600,1533129400,4035,4035,4035,4035,1
20230705,114500,1533125365,4050,4050,4050,4050,0
20230705,114400,1533125365,4050,4050,4050,4050,0
20230705,114300,1533125365,4050,4050,4050,4050,1
20230705,114200,1533121315,4050,4020,4050,4020,1291
20230705,114100,1527896525,4040,4010,4040,4010,159
20230705,114000,1527258905,4010,4015,4040,4000,20759
20230705,113900,1444106445,4015,4035,4035,4015,1061
20230705,113800,1439840685,4045,4045,4045,4045,5
20230705,113700,1439820460,4055,4055,4055,4055,1
20230705,113600,1439816405,4025,4060,4060,4025,2005
20230705,113500,1431744350,4060,4060,4060,4060,26
20230705,113400,1431638790,4060,4065,4065,4060,151
20230705,113300,1431025230,4065,4030,4070,4030,1979
20230705,113200,1423015535,4020,4020,4030,4020,5480
20230705,113100,1400964245,4020,4025,4025,4010,6201
20230705,113000,1376035370,4030,4035,4035,4030,2083
20230705,112900,1367639430,4035,4040,4040,4035,5807
20230705,112800,1344199160,4050,4045,4050,4040,1906
20230705,112700,1336489955,4050,4045,4050,4045,197
20230705,112600,1335692450,4050,4050,4050,4050,0
20230705,112500,1335692450,4050,4050,4050,4050,560
20230705,112400,1333424450,4050,4045,4050,4040,401
20230705,112300,1331803900,4045,4040,4045,4040,363
20230705,112200,1330337245,4035,4050,4050,4035,3587
20230705,112100,1315855080,4040,4040,4040,4040,110
20230705,112000,1315410680,4040,4035,4040,4035,844
20230705,111900,1312004085,4035,4035,4035,4025,4837
20230705,111800,1292498805,4035,4040,4040,4035,722
20230705,111700,1289582135,4050,4050,4050,4040,501
20230705,111600,1287556085,4050,4050,4050,4050,0
20230705,111500,1287556085,4050,4040,4050,4040,261
20230705,111400,1286501635,4035,4045,4045,4035,133
20230705,111300,1285964830,4045,4030,4045,4030,2490
20230705,111200,1275904280,4035,4040,4040,4035,503
20230705,111100,1273873995,4040,4045,4045,4040,770
20230705,111000,1270759645,4065,4045,4070,4015,14822
20230705,110900,1211043575,4045,4040,4045,4040,613
20230705,110800,1208566530,4050,4045,4050,4040,2677
20230705,110700,1197745395,4050,4060,4060,4050,163
20230705,110600,1197083745,4060,4045,4060,4045,931
20230705,110500,1193317335,4045,4045,4045,4045,650
20230705,110400,1190688085,4055,4045,4055,4045,1121
20230705,110300,1186146360,4045,4045,4045,4045,2727
20230705,110200,1175115645,4055,4050,4055,4050,2481
20230705,110100,1165067590,4055,4060,4060,4055,295
20230705,110000,1163871340,4060,4060,4060,4050,1373
20230705,105900,1158308250,4060,4060,4060,4050,496
20230705,105800,1156297430,4050,4065,4070,4050,1413
20230705,105700,1150557435,4065,4065,4065,4065,1
20230705,105600,1150553370,4070,4070,4070,4050,133
20230705,105500,1150014680,4060,4050,4060,4050,3113
20230705,105400,1137383140,4050,4045,4055,4045,1923
20230705,105300,1129594995,4055,4060,4060,4040,2949
20230705,105200,1117665545,4060,4055,4060,4050,5731
20230705,105100,1094448155,4060,4060,4060,4055,641
20230705,105000,1091848540,4060,4070,4070,4055,3061
20230705,104900,1079421550,4065,4060,4065,4060,1955
20230705,104800,1071475355,4065,4070,4070,4065,253
20230705,104700,1070446900,4070,4075,4075,4060,4497
20230705,104600,1052162325,4075,4075,4075,4075,1007
20230705,104500,1048058800,4075,4080,4080,4075,208
20230705,104400,1047211160,4085,4085,4085,4085,0
20230705,104300,1047211160,4085,4085,4085,4085,5
20230705,104200,1047190735,4085,4075,4085,4075,170
20230705,104100,1046497485,4075,4085,4085,4075,2693
20230705,104000,1035518080,4090,4080,4090,4080,318
20230705,103900,1034220610,4090,4085,4090,4085,722
20230705,103800,1031271230,4085,4070,4085,4070,208
20230705,103700,1030424565,4070,4075,4085,4070,419
20230705,103600,1028718795,4085,4070,4085,4065,5747
20230705,103500,1005328100,4070,4075,4075,4070,272
20230705,103400,1004220965,4070,4070,4070,4070,1500
20230705,103300,998115965,4075,4080,4080,4075,3392
20230705,103200,984293215,4075,4090,4090,4075,2332
20230705,103100,974773120,4090,4095,4095,4090,2727
20230705,103000,963615760,4095,4095,4100,4095,1321
20230705,102900,958205675,4095,4100,4100,4095,666
20230705,102800,955478205,4100,4100,4100,4100,200
20230705,102700,954658205,4100,4095,4100,4095,3134
20230705,102600,941824470,4100,4120,4120,4100,8878
20230705,102500,905400665,4110,4120,4120,4105,12
20230705,102400,905351300,4105,4105,4115,4105,780
20230705,102300,902142400,4105,4105,4105,4100,620
20230705,102200,899597520,4105,4100,4105,4100,559
20230705,102100,897305610,4105,4105,4105,4100,5542
20230705,102000,874575415,4115,4105,4115,4105,1577
20230705,101900,868101820,4105,4120,4120,4105,4343
20230705,101800,850246660,4115,4120,4125,4115,1025
20230705,101700,846024140,4125,4125,4125,4125,4
20230705,101600,846007640,4135,4135,4135,4135,50
20230705,101500,845800890,4135,4125,4135,4120,340
20230705,101400,844399995,4135,4125,4135,4120,329
20230705,101300,843043410,4120,4125,4135,4120,2139
20230705,101200,834228540,4125,4145,4145,4125,10924
20230705,101100,789078145,4145,4145,4145,4140,189
20230705,101000,788295590,4140,4145,4145,4140,2172
20230705,100900,779303315,4150,4150,4150,4140,604
20230705,100800,776796725,4145,4145,4145,4145,425
20230705,100700,775035100,4155,4160,4160,4135,1422
20230705,100600,769146050,4145,4155,4160,4145,3842
20230705,100500,753205550,4160,4160,4160,4160,471
20230705,100400,751246190,4160,4150,4160,4150,2681
20230705,100300,740108240,4160,4160,4160,4150,1155
20230705,100200,735303455,4160,4155,4160,4150,4071
20230705,100100,718402405,4160,4160,4165,4160,815
20230705,100000,715012000,4160,4160,4165,4160,3895
20230705,095900,698808795,4160,4155,4160,4155,1288
20230705,095800,693451225,4160,4160,4165,4160,798
20230705,095700,690130625,4160,4160,4160,4160,500
20230705,095600,688050625,4160,4160,4160,4150,2202
20230705,095500,678900255,4145,4135,4155,4135,11102
20230705,095400,632847045,4135,4140,4145,4135,171
20230705,095300,632139105,4140,4145,4145,4140,115
20230705,095200,631663000,4135,4140,4150,4135,1677
20230705,095100,624717535,4145,4150,4150,4145,3813
20230705,095000,608900215,4150,4140,4150,4140,3203
20230705,094900,595630020,4140,4130,4140,4125,2219
20230705,094800,586461375,4130,4130,4130,4130,1735
20230705,094700,579295825,4135,4140,4140,4135,2122
20230705,094600,570513570,4135,4140,4140,4135,1831
20230705,094500,562937330,4140,4145,4145,4140,499
20230705,094400,560869975,4145,4140,4145,4140,919
20230705,094300,557064345,4135,4145,4145,4135,61
20230705,094200,556811610,4145,4145,4145,4145,205
20230705,094100,555961885,4150,4145,4150,4145,1413
20230705,094000,550103995,4130,4130,4130,4130,0
20230705,093900,550103995,4130,4140,4150,4130,9550
20230705,093800,510559895,4135,4140,4140,4135,1904
20230705,093700,502678845,4140,4140,4140,4140,192
20230705,093600,501883965,4140,4130,4140,4125,1683
20230705,093500,494937090,4130,4130,4130,4130,501
20230705,093400,492867960,4140,4135,4140,4130,55
20230705,093300,492640775,4140,4140,4145,4125,1858
20230705,093200,484961065,4140,4135,4145,4135,12105
20230705,093100,434846410,4135,4135,4135,4125,525
20230705,093000,432675565,4135,4135,4135,4135,101
20230705,092900,432257930,4125,4125,4125,4125,210
20230705,092800,431391680,4125,4130,4135,4125,3107
20230705,092700,418568725,4125,4125,4125,4120,1425
20230705,092600,412690700,4125,4135,4135,4125,2160
20230705,092500,403771545,4135,4135,4135,4135,678
20230705,092400,400968015,4135,4135,4135,4125,2294
20230705,092300,391496250,4135,4170,4170,4135,2153
20230705,092200,382573570,4165,4155,4170,4150,767
20230705,092100,379387365,4170,4165,4175,4145,13433
20230705,092000,323485750,4180,4145,4180,4145,21360
20230705,091900,234595970,4145,4145,4150,4145,828
20230705,091800,231163590,4150,4135,4150,4135,1556
20230705,091700,224717495,4145,4130,4145,4120,8807
20230705,091600,188272975,4130,4130,4130,4125,970
20230705,091500,184270715,4130,4130,4130,4130,196
20230705,091400,183461235,4135,4125,4135,4120,2720
20230705,091300,172249005,4125,4140,4140,4125,606
20230705,091200,169747070,4140,4135,4140,4125,3897
20230705,091100,153638805,4135,4145,4145,4135,772
20230705,091000,150443580,4150,4140,4150,4140,2217
20230705,090900,141257445,4140,4155,4155,4140,2117
20230705,090800,132482980,4140,4135,4160,4135,6797
20230705,090700,104272455,4135,4145,4145,4135,1120
20230705,090600,99632565,4145,4140,4145,4125,1353
20230705,090500,94029640,4150,4130,4150,4110,10212
20230705,090400,51870710,4130,4110,4130,4110,966
20230705,090300,47898850,4125,4130,4130,4125,816
20230705,090200,44531675,4125,4120,4135,4120,1203
20230705,090100,39569695,4120,4120,4125,4120,2453
20230705,090000,29459070,4120,4095,4125,4095,6900