KissMeData/024120/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190200,1606669270,5780,5780,5780,5780,6822
20230707,190100,1606669270,5780,5780,5780,5780,0
20230707,190000,1606669270,5780,5780,5780,5780,0
20230707,185900,1606669270,5780,5780,5780,5780,0
20230707,185800,1606669270,5780,5780,5780,5780,0
20230707,185700,1606669270,5780,5780,5780,5780,0
20230707,185600,1606669270,5780,5780,5780,5780,0
20230707,185500,1606669270,5780,5780,5780,5780,0
20230707,185400,1606669270,5780,5780,5780,5780,0
20230707,185300,1606669270,5780,5780,5780,5780,0
20230707,185200,1606669270,5780,5780,5780,5780,0
20230707,185100,1606669270,5780,5780,5780,5780,0
20230707,185000,1606669270,5780,5780,5780,5780,0
20230707,184900,1606669270,5780,5780,5780,5780,0
20230707,184800,1606669270,5780,5780,5780,5780,0
20230707,184700,1606669270,5780,5780,5780,5780,0
20230707,184600,1606669270,5780,5780,5780,5780,0
20230707,184500,1606669270,5780,5780,5780,5780,0
20230707,184400,1606669270,5780,5780,5780,5780,0
20230707,184300,1606669270,5780,5780,5780,5780,0
20230707,184200,1606669270,5780,5780,5780,5780,0
20230707,184100,1606669270,5780,5780,5780,5780,0
20230707,184000,1606669270,5780,5780,5780,5780,0
20230707,183900,1606669270,5780,5780,5780,5780,0
20230707,183800,1606669270,5780,5780,5780,5780,0
20230707,183700,1606669270,5780,5780,5780,5780,0
20230707,183600,1606669270,5780,5780,5780,5780,0
20230707,183500,1606669270,5780,5780,5780,5780,0
20230707,183400,1606669270,5780,5780,5780,5780,0
20230707,183300,1606669270,5780,5780,5780,5780,0
20230707,183200,1606669270,5780,5780,5780,5780,6822
20230707,183100,1606669270,5780,5780,5780,5780,0
20230707,183000,1606669270,5780,5780,5780,5780,0
20230707,182900,1606669270,5780,5780,5780,5780,0
20230707,182800,1606669270,5780,5780,5780,5780,0
20230707,182700,1606669270,5780,5780,5780,5780,0
20230707,182600,1606669270,5780,5780,5780,5780,0
20230707,182500,1606669270,5780,5780,5780,5780,0
20230707,182400,1606669270,5780,5780,5780,5780,0
20230707,182300,1606669270,5780,5780,5780,5780,0
20230707,182200,1606669270,5780,5780,5780,5780,0
20230707,182100,1606669270,5780,5780,5780,5780,0
20230707,182000,1606669270,5780,5780,5780,5780,0
20230707,181900,1606669270,5780,5780,5780,5780,0
20230707,181800,1606669270,5780,5780,5780,5780,0
20230707,181700,1606669270,5780,5780,5780,5780,0
20230707,181600,1606669270,5780,5780,5780,5780,0
20230707,181500,1606669270,5780,5780,5780,5780,0
20230707,181400,1606669270,5780,5780,5780,5780,0
20230707,181300,1606669270,5780,5780,5780,5780,0
20230707,181200,1606669270,5780,5780,5780,5780,0
20230707,181100,1606669270,5780,5780,5780,5780,0
20230707,181000,1606669270,5780,5780,5780,5780,0
20230707,180900,1606669270,5780,5780,5780,5780,0
20230707,180800,1606669270,5780,5780,5780,5780,0
20230707,180700,1606669270,5780,5780,5780,5780,0
20230707,180600,1606669270,5780,5780,5780,5780,0
20230707,180500,1606669270,5780,5780,5780,5780,0
20230707,180400,1606669270,5780,5780,5780,5780,0
20230707,180300,1606669270,5780,5780,5780,5780,0
20230707,180200,1606669270,5780,5780,5780,5780,6822
20230707,180100,1606669270,5780,5780,5780,5780,0
20230707,180000,1606669270,5780,5780,5780,5780,0
20230707,175900,1606669270,5780,5780,5780,5780,0
20230707,175800,1606669270,5780,5780,5780,5780,0
20230707,175700,1606669270,5780,5780,5780,5780,0
20230707,175600,1606669270,5780,5780,5780,5780,0
20230707,175500,1606669270,5780,5780,5780,5780,0
20230707,175400,1606669270,5780,5780,5780,5780,0
20230707,175300,1606669270,5780,5780,5780,5780,0
20230707,175200,1606669270,5780,5780,5780,5780,0
20230707,175100,1606669270,5780,5780,5780,5780,0
20230707,175000,1606669270,5780,5780,5780,5780,0
20230707,174900,1606669270,5780,5780,5780,5780,0
20230707,174800,1606669270,5780,5780,5780,5780,0
20230707,174700,1606669270,5780,5780,5780,5780,0
20230707,174600,1606669270,5780,5780,5780,5780,0
20230707,174500,1606669270,5780,5780,5780,5780,0
20230707,174400,1606669270,5780,5780,5780,5780,0
20230707,174300,1606669270,5780,5780,5780,5780,0
20230707,174200,1606669270,5780,5780,5780,5780,0
20230707,174100,1606669270,5780,5780,5780,5780,0
20230707,174000,1606669270,5780,5780,5780,5780,0
20230707,173900,1606669270,5780,5780,5780,5780,0
20230707,173800,1606669270,5780,5780,5780,5780,0
20230707,173700,1606669270,5780,5780,5780,5780,0
20230707,173600,1606669270,5780,5780,5780,5780,0
20230707,173500,1606669270,5780,5780,5780,5780,0
20230707,173400,1606669270,5780,5780,5780,5780,0
20230707,173300,1606669270,5780,5780,5780,5780,0
20230707,173200,1606669270,5780,5780,5780,5780,6822
20230707,173100,1606669270,5780,5780,5780,5780,0
20230707,173000,1606669270,5780,5780,5780,5780,0
20230707,172900,1606669270,5780,5780,5780,5780,0
20230707,172800,1606669270,5780,5780,5780,5780,0
20230707,172700,1606669270,5780,5780,5780,5780,0
20230707,172600,1606669270,5780,5780,5780,5780,0
20230707,172500,1606669270,5780,5780,5780,5780,0
20230707,172400,1606669270,5780,5780,5780,5780,0
20230707,172300,1606669270,5780,5780,5780,5780,0
20230707,172200,1606669270,5780,5780,5780,5780,0
20230707,172100,1606669270,5780,5780,5780,5780,0
20230707,172000,1606669270,5780,5780,5780,5780,0
20230707,171900,1606669270,5780,5780,5780,5780,0
20230707,171800,1606669270,5780,5780,5780,5780,0
20230707,171700,1606669270,5780,5780,5780,5780,0
20230707,171600,1606669270,5780,5780,5780,5780,0
20230707,171500,1606669270,5780,5780,5780,5780,0
20230707,171400,1606669270,5780,5780,5780,5780,0
20230707,171300,1606669270,5780,5780,5780,5780,0
20230707,171200,1606669270,5780,5780,5780,5780,0
20230707,171100,1606669270,5780,5780,5780,5780,0
20230707,171000,1606669270,5780,5780,5780,5780,0
20230707,170900,1606669270,5780,5780,5780,5780,0
20230707,170800,1606669270,5780,5780,5780,5780,0
20230707,170700,1606669270,5780,5780,5780,5780,0
20230707,170600,1606669270,5780,5780,5780,5780,0
20230707,170500,1606669270,5780,5780,5780,5780,0
20230707,170400,1606669270,5780,5780,5780,5780,0
20230707,170300,1606669270,5780,5780,5780,5780,0
20230707,170200,1606669270,5780,5780,5780,5780,6822
20230707,170100,1606669270,5780,5780,5780,5780,0
20230707,170000,1606669270,5780,5780,5780,5780,0
20230707,165900,1606669270,5780,5780,5780,5780,0
20230707,165800,1606669270,5780,5780,5780,5780,0
20230707,165700,1606669270,5780,5780,5780,5780,0
20230707,165600,1606669270,5780,5780,5780,5780,0
20230707,165500,1606669270,5780,5780,5780,5780,0
20230707,165400,1606669270,5780,5780,5780,5780,0
20230707,165300,1606669270,5780,5780,5780,5780,0
20230707,165200,1606669270,5780,5780,5780,5780,0
20230707,165100,1606669270,5780,5780,5780,5780,0
20230707,165000,1606669270,5780,5780,5780,5780,0
20230707,164900,1606669270,5780,5780,5780,5780,0
20230707,164800,1606669270,5780,5780,5780,5780,0
20230707,164700,1606669270,5780,5780,5780,5780,0
20230707,164600,1606669270,5780,5780,5780,5780,0
20230707,164500,1606669270,5780,5780,5780,5780,0
20230707,164400,1606669270,5780,5780,5780,5780,0
20230707,164300,1606669270,5780,5780,5780,5780,0
20230707,164200,1606669270,5780,5780,5780,5780,0
20230707,164100,1606669270,5780,5780,5780,5780,0
20230707,164000,1606669270,5780,5780,5780,5780,0
20230707,163900,1606669270,5780,5780,5780,5780,0
20230707,163800,1606669270,5780,5780,5780,5780,0
20230707,163700,1606669270,5780,5780,5780,5780,0
20230707,163600,1606669270,5780,5780,5780,5780,0
20230707,163500,1606669270,5780,5780,5780,5780,0
20230707,163400,1606669270,5780,5780,5780,5780,0
20230707,163300,1606669270,5780,5780,5780,5780,0
20230707,163200,1606669270,5780,5780,5780,5780,6822
20230707,163100,1606669270,5780,5780,5780,5780,0
20230707,163000,1606669270,5780,5780,5780,5780,0
20230707,162900,1606669270,5780,5780,5780,5780,0
20230707,162800,1606669270,5780,5780,5780,5780,0
20230707,162700,1606669270,5780,5780,5780,5780,0
20230707,162600,1606669270,5780,5780,5780,5780,0
20230707,162500,1606669270,5780,5780,5780,5780,0
20230707,162400,1606669270,5780,5780,5780,5780,0
20230707,162300,1606669270,5780,5780,5780,5780,0
20230707,162200,1606669270,5780,5780,5780,5780,0
20230707,162100,1606669270,5780,5780,5780,5780,0
20230707,162000,1606669270,5780,5780,5780,5780,0
20230707,161900,1606669270,5780,5780,5780,5780,0
20230707,161800,1606669270,5780,5780,5780,5780,0
20230707,161700,1606669270,5780,5780,5780,5780,0
20230707,161600,1606669270,5780,5780,5780,5780,0
20230707,161500,1606669270,5780,5780,5780,5780,0
20230707,161400,1606669270,5780,5780,5780,5780,0
20230707,161300,1606669270,5780,5780,5780,5780,0
20230707,161200,1606669270,5780,5780,5780,5780,0
20230707,161100,1606669270,5780,5780,5780,5780,0
20230707,161000,1606669270,5780,5780,5780,5780,0
20230707,160900,1606669270,5780,5780,5780,5780,0
20230707,160800,1606669270,5780,5780,5780,5780,0
20230707,160700,1606669270,5780,5780,5780,5780,0
20230707,160600,1606669270,5780,5780,5780,5780,0
20230707,160500,1606669270,5780,5780,5780,5780,0
20230707,160400,1606669270,5780,5780,5780,5780,0
20230707,160300,1606669270,5780,5780,5780,5780,0
20230707,160200,1606669270,5780,5780,5780,5780,6822
20230707,160100,1606669270,5780,5780,5780,5780,0
20230707,160000,1606669270,5780,5780,5780,5780,0
20230707,155900,1606669270,5780,5780,5780,5780,0
20230707,155800,1606669270,5780,5780,5780,5780,0
20230707,155700,1606669270,5780,5780,5780,5780,0
20230707,155600,1606669270,5780,5780,5780,5780,0
20230707,155500,1606669270,5780,5780,5780,5780,0
20230707,155400,1606669270,5780,5780,5780,5780,0
20230707,155300,1606669270,5780,5780,5780,5780,0
20230707,155200,1606669270,5780,5780,5780,5780,0
20230707,155100,1606669270,5780,5780,5780,5780,0
20230707,155000,1606669270,5780,5780,5780,5780,0
20230707,154900,1606669270,5780,5780,5780,5780,0
20230707,154800,1606669270,5780,5780,5780,5780,0
20230707,154700,1606669270,5780,5780,5780,5780,0
20230707,154600,1606669270,5780,5780,5780,5780,0
20230707,154500,1606669270,5780,5780,5780,5780,0
20230707,154400,1606669270,5780,5780,5780,5780,0
20230707,154300,1606669270,5780,5780,5780,5780,0
20230707,154200,1606669270,5780,5780,5780,5780,0
20230707,154100,1606669270,5780,5780,5780,5780,0
20230707,154000,1606669270,5780,5780,5780,5780,0
20230707,153900,1606669270,5780,5780,5780,5780,0
20230707,153800,1606669270,5780,5780,5780,5780,0
20230707,153700,1606669270,5780,5780,5780,5780,0
20230707,153600,1606669270,5780,5780,5780,5780,0
20230707,153500,1606669270,5780,5780,5780,5780,0
20230707,153400,1606669270,5780,5780,5780,5780,0
20230707,153300,1606669270,5780,5780,5780,5780,0
20230707,153200,1606669270,5780,5780,5780,5780,6822
20230707,153100,1606669270,5780,5780,5780,5780,0
20230707,153000,1606669270,5780,5780,5780,5780,6822
20230707,152900,1567238110,5790,5790,5790,5790,0
20230707,152800,1567238110,5790,5790,5790,5790,0
20230707,152700,1567238110,5790,5790,5790,5790,0
20230707,152600,1567238110,5790,5790,5790,5790,0
20230707,152500,1567238110,5790,5790,5790,5790,0
20230707,152400,1567238110,5790,5790,5790,5790,0
20230707,152300,1567238110,5790,5790,5790,5790,0
20230707,152200,1567238110,5790,5790,5790,5790,0
20230707,152100,1567238110,5790,5790,5790,5790,0
20230707,152000,1567238110,5790,5790,5790,5790,0
20230707,151900,1567238110,5790,5800,5810,5780,626
20230707,151800,1563608030,5800,5780,5800,5770,1932
20230707,151700,1552453390,5780,5780,5780,5780,20
20230707,151600,1552337790,5800,5780,5800,5780,1181
20230707,151500,1545501740,5780,5780,5780,5780,50
20230707,151400,1545212740,5780,5790,5790,5780,2455
20230707,151300,1531021760,5790,5800,5800,5790,484
20230707,151200,1528218400,5790,5790,5790,5790,151
20230707,151100,1527344110,5790,5780,5790,5780,55
20230707,151000,1527026190,5780,5790,5790,5780,154
20230707,150900,1526135560,5800,5790,5800,5790,28
20230707,150800,1525973420,5770,5770,5770,5770,0
20230707,150700,1525973420,5770,5770,5770,5770,50
20230707,150600,1525684920,5770,5790,5800,5770,29
20230707,150500,1525517020,5770,5780,5780,5770,123
20230707,150400,1524807110,5770,5790,5790,5770,176
20230707,150300,1523790750,5800,5780,5800,5780,556
20230707,150200,1520577030,5780,5800,5800,5770,1191
20230707,150100,1513695500,5790,5790,5790,5790,213
20230707,150000,1512462230,5770,5790,5790,5770,170
20230707,145900,1511481130,5790,5770,5790,5770,82
20230707,145800,1511007450,5770,5770,5770,5770,612
20230707,145700,1507476210,5770,5770,5770,5770,256
20230707,145600,1505999090,5770,5800,5800,5770,41
20230707,145500,1505762340,5780,5790,5800,5780,527
20230707,145400,1502710140,5800,5800,5810,5800,406
20230707,145300,1500353380,5800,5780,5800,5780,1882
20230707,145200,1489461410,5780,5780,5780,5780,105
20230707,145100,1488854510,5760,5770,5770,5760,76
20230707,145000,1488416540,5770,5770,5770,5770,428
20230707,144900,1485946980,5770,5770,5770,5770,0
20230707,144800,1485946980,5770,5760,5770,5750,558
20230707,144700,1482733230,5740,5740,5740,5740,0
20230707,144600,1482733230,5740,5740,5740,5740,0
20230707,144500,1482733230,5740,5740,5740,5740,0
20230707,144400,1482733230,5740,5740,5740,5740,110
20230707,144300,1482101830,5770,5770,5770,5740,2303
20230707,144200,1468846520,5770,5770,5770,5770,0
20230707,144100,1468846520,5770,5770,5770,5770,100
20230707,144000,1468269520,5770,5750,5770,5740,402
20230707,143900,1465960660,5770,5770,5770,5770,2
20230707,143800,1465949120,5750,5750,5750,5750,1
20230707,143700,1465943370,5770,5770,5770,5770,3
20230707,143600,1465926060,5740,5760,5760,5740,820
20230707,143500,1461211250,5750,5750,5750,5750,0
20230707,143400,1461211250,5750,5770,5770,5750,632
20230707,143300,1457577210,5750,5750,5750,5750,100
20230707,143200,1457002210,5770,5770,5770,5770,2
20230707,143100,1456990670,5750,5770,5770,5750,570
20230707,143000,1453713140,5790,5790,5790,5790,0
20230707,142900,1453713140,5790,5790,5790,5790,0
20230707,142800,1453713140,5790,5780,5790,5780,4
20230707,142700,1453689990,5790,5790,5790,5790,2
20230707,142600,1453678410,5790,5780,5800,5750,129
20230707,142500,1452936350,5770,5740,5770,5740,86
20230707,142400,1452442380,5740,5760,5760,5730,9199
20230707,142300,1399596020,5770,5770,5770,5770,10
20230707,142200,1399538320,5760,5760,5760,5760,175
20230707,142100,1398530320,5760,5760,5760,5760,152
20230707,142000,1397654800,5760,5760,5760,5760,167
20230707,141900,1396692880,5760,5760,5760,5760,100
20230707,141800,1396116880,5760,5760,5760,5760,39
20230707,141700,1395892240,5770,5770,5770,5770,50
20230707,141600,1395603740,5750,5760,5760,5750,952
20230707,141500,1390123350,5770,5770,5770,5770,332
20230707,141400,1388207710,5770,5760,5770,5750,1213
20230707,141300,1381219340,5760,5750,5760,5750,2654
20230707,141200,1365956880,5760,5770,5770,5760,1366
20230707,141100,1358086450,5770,5770,5770,5770,132
20230707,141000,1357324810,5770,5770,5770,5770,44
20230707,140900,1357070930,5770,5760,5770,5760,243
20230707,140800,1355668980,5760,5760,5760,5760,18
20230707,140700,1355565300,5760,5780,5780,5760,54
20230707,140600,1355254200,5780,5780,5780,5750,911
20230707,140500,1350014200,5750,5760,5760,5750,425
20230707,140400,1347566590,5760,5750,5780,5750,1328
20230707,140300,1339925490,5750,5760,5760,5750,961
20230707,140200,1334399730,5750,5770,5770,5750,999
20230707,140100,1328653690,5780,5780,5780,5780,2
20230707,140000,1328642130,5760,5770,5770,5760,432
20230707,135900,1326153800,5790,5790,5790,5790,4
20230707,135800,1326130640,5790,5800,5800,5760,114
20230707,135700,1325473860,5760,5760,5760,5760,0
20230707,135600,1325473860,5760,5760,5760,5760,1500
20230707,135500,1316833860,5760,5800,5800,5760,727
20230707,135400,1312644060,5760,5760,5760,5760,0
20230707,135300,1312644060,5760,5770,5770,5760,782
20230707,135200,1308136320,5770,5790,5790,5770,170
20230707,135100,1307154700,5770,5790,5790,5770,1905
20230707,135000,1296160380,5790,5790,5790,5790,10
20230707,134900,1296102480,5800,5800,5800,5800,0
20230707,134800,1296102480,5800,5800,5800,5800,10
20230707,134700,1296044480,5800,5800,5800,5800,39
20230707,134600,1295818280,5800,5800,5800,5800,0
20230707,134500,1295818280,5800,5800,5800,5800,0
20230707,134400,1295818280,5800,5800,5800,5800,0
20230707,134300,1295818280,5800,5800,5800,5800,0
20230707,134200,1295818280,5800,5800,5800,5800,20
20230707,134100,1295702280,5800,5780,5800,5770,1217
20230707,134000,1288672450,5810,5810,5810,5810,294
20230707,133900,1286964310,5780,5780,5780,5780,0
20230707,133800,1286964310,5780,5780,5780,5780,0
20230707,133700,1286964310,5780,5810,5810,5780,16
20230707,133600,1286871380,5810,5810,5810,5810,0
20230707,133500,1286871380,5810,5810,5810,5810,0
20230707,133400,1286871380,5810,5800,5810,5770,1667
20230707,133300,1277240260,5810,5810,5810,5810,0
20230707,133200,1277240260,5810,5810,5810,5810,0
20230707,133100,1277240260,5810,5800,5810,5800,30
20230707,133000,1277066250,5800,5790,5810,5780,482
20230707,132900,1274275510,5810,5800,5810,5800,160
20230707,132800,1273347490,5800,5800,5800,5800,0
20230707,132700,1273347490,5800,5800,5800,5800,207
20230707,132600,1272146890,5790,5780,5790,5780,2465
20230707,132500,1257874880,5780,5780,5780,5780,0
20230707,132400,1257874880,5780,5780,5780,5780,169
20230707,132300,1256898060,5780,5780,5780,5780,1
20230707,132200,1256892280,5770,5770,5770,5770,50
20230707,132100,1256603780,5780,5780,5780,5780,6
20230707,132000,1256569100,5780,5780,5780,5780,0
20230707,131900,1256569100,5780,5780,5780,5780,200
20230707,131800,1255413100,5790,5790,5790,5790,0
20230707,131700,1255413100,5790,5790,5790,5790,0
20230707,131600,1255413100,5790,5790,5790,5790,1
20230707,131500,1255407310,5780,5780,5780,5780,0
20230707,131400,1255407310,5780,5780,5780,5780,0
20230707,131300,1255407310,5780,5780,5780,5780,177
20230707,131200,1254384250,5780,5780,5780,5780,2
20230707,131100,1254372690,5760,5760,5760,5760,319
20230707,131000,1252535250,5760,5760,5760,5760,0
20230707,130900,1252535250,5760,5760,5760,5760,281
20230707,130800,1250916690,5760,5760,5760,5760,718
20230707,130700,1246781010,5760,5750,5760,5750,131
20230707,130600,1246027230,5750,5750,5750,5750,0
20230707,130500,1246027230,5750,5750,5750,5750,183
20230707,130400,1244974980,5750,5750,5750,5750,0
20230707,130300,1244974980,5750,5790,5790,5750,2510
20230707,130200,1230535410,5790,5760,5790,5760,1170
20230707,130100,1223794710,5790,5790,5790,5790,0
20230707,130000,1223794710,5790,5790,5790,5790,0
20230707,125900,1223794710,5790,5770,5790,5770,180
20230707,125800,1222756070,5770,5770,5770,5770,43
20230707,125700,1222507960,5770,5770,5770,5770,0
20230707,125600,1222507960,5770,5770,5770,5770,224
20230707,125500,1221215480,5770,5780,5780,5770,88
20230707,125400,1220707710,5760,5760,5760,5760,600
20230707,125300,1217251710,5760,5770,5770,5760,320
20230707,125200,1215406040,5770,5770,5770,5770,57
20230707,125100,1215077150,5790,5790,5790,5790,2
20230707,125000,1215065570,5770,5770,5770,5770,121
20230707,124900,1214367400,5770,5780,5780,5770,519
20230707,124800,1211372760,5770,5770,5770,5770,0
20230707,124700,1211372760,5770,5770,5770,5770,1
20230707,124600,1211366990,5800,5800,5800,5800,3
20230707,124500,1211349590,5770,5760,5770,5760,1068
20230707,124400,1205187740,5770,5770,5770,5770,166
20230707,124300,1204229920,5760,5770,5770,5760,1086
20230707,124200,1197968940,5770,5780,5780,5770,308
20230707,124100,1196191010,5780,5780,5780,5780,16
20230707,124000,1196098530,5800,5800,5800,5800,0
20230707,123900,1196098530,5800,5800,5800,5800,0
20230707,123800,1196098530,5800,5800,5800,5800,33
20230707,123700,1195907130,5780,5780,5780,5780,0
20230707,123600,1195907130,5780,5780,5780,5780,173
20230707,123500,1194907190,5800,5800,5800,5800,2
20230707,123400,1194895590,5770,5770,5770,5770,62
20230707,123300,1194537850,5800,5800,5800,5800,0
20230707,123200,1194537850,5800,5800,5800,5800,0
20230707,123100,1194537850,5800,5810,5810,5800,4
20230707,123000,1194514640,5810,5810,5810,5810,0
20230707,122900,1194514640,5810,5810,5810,5810,1
20230707,122800,1194508830,5760,5770,5800,5760,566
20230707,122700,1191246610,5770,5800,5800,5770,661
20230707,122600,1187428230,5790,5790,5790,5790,0
20230707,122500,1187428230,5790,5790,5790,5790,0
20230707,122400,1187428230,5790,5790,5790,5790,90
20230707,122300,1186907130,5810,5810,5810,5810,1
20230707,122200,1186901320,5790,5810,5810,5790,83
20230707,122100,1186419750,5810,5810,5810,5810,0
20230707,122000,1186419750,5810,5790,5810,5790,228
20230707,121900,1185097230,5790,5780,5790,5780,37
20230707,121800,1184883170,5780,5780,5780,5780,106
20230707,121700,1184270490,5780,5770,5780,5770,166
20230707,121600,1183312570,5780,5780,5780,5780,0
20230707,121500,1183312570,5780,5770,5780,5770,269
20230707,121400,1181760430,5770,5770,5770,5770,30
20230707,121300,1181587330,5770,5770,5770,5760,1736
20230707,121200,1171570780,5770,5770,5770,5770,2
20230707,121100,1171559240,5760,5760,5760,5760,17
20230707,121000,1171461320,5770,5770,5770,5770,0
20230707,120900,1171461320,5770,5770,5770,5770,250
20230707,120800,1170018820,5760,5760,5760,5760,0
20230707,120700,1170018820,5760,5760,5760,5760,186
20230707,120600,1168947460,5770,5770,5770,5770,478
20230707,120500,1166189400,5770,5760,5770,5760,11
20230707,120400,1166126030,5770,5770,5770,5770,41
20230707,120300,1165889460,5770,5770,5770,5770,0
20230707,120200,1165889460,5770,5770,5770,5770,0
20230707,120100,1165889460,5770,5780,5780,5770,17
20230707,120000,1165791320,5780,5780,5780,5780,6
20230707,115900,1165756640,5780,5780,5780,5780,0
20230707,115800,1165756640,5780,5780,5780,5780,0
20230707,115700,1165756640,5780,5770,5780,5760,111
20230707,115600,1165117240,5790,5790,5790,5790,1
20230707,115500,1165111450,5780,5770,5780,5770,2
20230707,115400,1165099900,5780,5780,5780,5780,0
20230707,115300,1165099900,5780,5780,5780,5780,1
20230707,115200,1165094120,5790,5760,5790,5760,237
20230707,115100,1163728490,5760,5770,5770,5760,602
20230707,115000,1160255390,5770,5770,5770,5770,655
20230707,114900,1156476040,5770,5770,5770,5770,1
20230707,114800,1156470270,5770,5780,5780,5770,546
20230707,114700,1153314630,5800,5800,5800,5800,10
20230707,114600,1153256630,5790,5800,5800,5790,148
20230707,114500,1152399610,5800,5800,5800,5800,0
20230707,114400,1152399610,5800,5800,5800,5800,0
20230707,114300,1152399610,5800,5800,5800,5800,0
20230707,114200,1152399610,5800,5800,5800,5800,0
20230707,114100,1152399610,5800,5800,5800,5800,101
20230707,114000,1151813810,5810,5810,5810,5810,0
20230707,113900,1151813810,5810,5790,5810,5790,501
20230707,113800,1148908960,5770,5780,5780,5770,420
20230707,113700,1146485530,5780,5780,5780,5780,100
20230707,113600,1145907530,5780,5790,5790,5780,39
20230707,113500,1145681730,5790,5770,5790,5770,43
20230707,113400,1145433590,5780,5770,5780,5770,2847
20230707,113300,1128986830,5760,5760,5760,5760,215
20230707,113200,1127748430,5770,5770,5770,5760,569
20230707,113100,1124469010,5780,5780,5780,5780,0
20230707,113000,1124469010,5780,5780,5780,5780,157
20230707,112900,1123561550,5760,5760,5760,5760,9
20230707,112800,1123509710,5760,5760,5760,5760,0
20230707,112700,1123509710,5760,5760,5760,5760,12
20230707,112600,1123440590,5760,5790,5790,5760,2
20230707,112500,1123429040,5790,5790,5790,5790,3
20230707,112400,1123411670,5760,5770,5770,5760,213
20230707,112300,1122182670,5770,5770,5770,5770,698
20230707,112200,1118155210,5750,5760,5760,5750,2298
20230707,112100,1104940550,5770,5770,5770,5770,9
20230707,112000,1104888620,5770,5770,5770,5770,513
20230707,111900,1101928610,5760,5750,5770,5750,324
20230707,111800,1100065540,5760,5760,5760,5750,672
20230707,111700,1096194970,5760,5760,5760,5760,0
20230707,111600,1096194970,5760,5760,5760,5760,500
20230707,111500,1093314970,5770,5770,5770,5770,1
20230707,111400,1093309200,5770,5770,5770,5770,1
20230707,111300,1093303430,5780,5770,5780,5760,225
20230707,111200,1092005870,5770,5770,5770,5770,846
20230707,111100,1087124450,5770,5770,5770,5770,7
20230707,111000,1087084060,5770,5770,5770,5770,16
20230707,110900,1086991740,5770,5750,5770,5750,514
20230707,110800,1084032140,5760,5770,5770,5750,531
20230707,110700,1080973890,5760,5760,5760,5760,0
20230707,110600,1080973890,5760,5760,5760,5760,100
20230707,110500,1080397890,5760,5760,5760,5760,252
20230707,110400,1078946370,5760,5760,5760,5760,937
20230707,110300,1073549250,5790,5790,5790,5790,0
20230707,110200,1073549250,5790,5760,5790,5760,1871
20230707,110100,1062772230,5790,5770,5790,5770,484
20230707,110000,1059979310,5790,5790,5790,5790,300
20230707,105900,1058242310,5790,5790,5790,5790,0
20230707,105800,1058242310,5790,5790,5790,5790,3
20230707,105700,1058224940,5770,5790,5790,5770,14
20230707,105600,1058144060,5790,5790,5790,5790,1
20230707,105500,1058138270,5780,5760,5780,5760,613
20230707,105400,1054595150,5780,5780,5780,5760,2505
20230707,105300,1040141350,5780,5790,5790,5780,360
20230707,105200,1038060530,5790,5790,5790,5790,12
20230707,105100,1037991050,5790,5790,5790,5790,0
20230707,105000,1037991050,5790,5780,5790,5780,101
20230707,104900,1037407260,5780,5780,5780,5780,229
20230707,104800,1036083640,5780,5790,5790,5780,392
20230707,104700,1033817870,5790,5790,5790,5780,2227
20230707,104600,1020945760,5790,5780,5790,5780,15
20230707,104500,1020859050,5780,5790,5790,5780,839
20230707,104400,1016001380,5800,5800,5800,5790,1705
20230707,104300,1006113390,5810,5810,5810,5810,0
20230707,104200,1006113390,5810,5800,5810,5800,3
20230707,104100,1006095980,5810,5810,5810,5810,500
20230707,104000,1003190980,5810,5820,5820,5810,18
20230707,103900,1003086230,5820,5810,5820,5800,32
20230707,103800,1002900100,5800,5820,5820,5800,55
20230707,103700,1002580180,5830,5820,5830,5810,2178
20230707,103600,989904300,5810,5790,5810,5790,180
20230707,103500,988859340,5790,5800,5800,5790,675
20230707,103400,984947940,5800,5800,5800,5800,611
20230707,103300,981404140,5780,5780,5780,5780,225
20230707,103200,980103640,5780,5790,5790,5780,360
20230707,103100,978019660,5790,5790,5790,5790,145
20230707,103000,977180110,5790,5790,5790,5790,31
20230707,102900,977000620,5790,5790,5790,5790,30
20230707,102800,976826920,5790,5790,5790,5790,81
20230707,102700,976357930,5800,5780,5800,5780,833
20230707,102600,971527450,5780,5780,5780,5780,0
20230707,102500,971527450,5780,5800,5800,5780,33
20230707,102400,971336380,5780,5790,5790,5780,21
20230707,102300,971214800,5790,5790,5790,5780,1306
20230707,102200,963653070,5800,5800,5800,5800,0
20230707,102100,963653070,5800,5800,5800,5770,2726
20230707,102000,947879990,5800,5820,5820,5800,175
20230707,101900,946864950,5800,5800,5800,5800,5
20230707,101800,946835950,5790,5800,5810,5790,389
20230707,101700,944576010,5790,5790,5800,5790,6144
20230707,101600,908991820,5780,5790,5790,5780,1001
20230707,101500,903206030,5790,5790,5790,5790,306
20230707,101400,901434290,5790,5780,5790,5780,1270
20230707,101300,894092080,5790,5770,5790,5770,364
20230707,101200,891991700,5770,5770,5790,5770,313
20230707,101100,890185610,5770,5780,5790,5770,3672
20230707,101000,868959340,5780,5780,5780,5780,0
20230707,100900,868959340,5780,5790,5790,5780,204
20230707,100800,867779360,5800,5820,5820,5780,20
20230707,100700,867663420,5770,5770,5820,5750,9377
20230707,100600,813696050,5750,5770,5770,5750,6542
20230707,100500,776052200,5760,5770,5780,5760,1272
20230707,100400,768720800,5770,5770,5780,5760,1564
20230707,100300,759702600,5780,5800,5800,5770,4408
20230707,100200,734227820,5790,5800,5800,5790,1490
20230707,100100,725594890,5800,5820,5820,5800,373
20230707,100000,723428680,5820,5830,5830,5820,13
20230707,095900,723352910,5830,5790,5830,5790,810
20230707,095800,718655290,5800,5800,5800,5790,865
20230707,095700,713641570,5800,5800,5810,5800,398
20230707,095600,711333160,5820,5810,5820,5800,86
20230707,095500,710833680,5800,5820,5820,5790,726
20230707,095400,706625950,5820,5800,5820,5800,1115
20230707,095300,700158670,5810,5800,5810,5800,348
20230707,095200,698137380,5800,5810,5810,5800,451
20230707,095100,695521480,5810,5800,5810,5800,70
20230707,095000,695115300,5800,5800,5800,5800,0
20230707,094900,695115300,5800,5800,5800,5800,251
20230707,094800,693659500,5800,5800,5800,5790,2070
20230707,094700,681662320,5810,5800,5810,5800,288
20230707,094600,679991820,5810,5810,5810,5810,100
20230707,094500,679410820,5810,5810,5810,5810,161
20230707,094400,678475410,5820,5800,5820,5800,296
20230707,094300,676755190,5800,5800,5800,5800,1898
20230707,094200,665746790,5790,5790,5790,5790,0
20230707,094100,665746790,5790,5810,5820,5790,2124
20230707,094000,653426940,5810,5810,5810,5810,474
20230707,093900,650673000,5820,5810,5820,5810,277
20230707,093800,649062460,5810,5800,5820,5800,459
20230707,093700,646400130,5790,5790,5800,5790,408
20230707,093600,644037710,5820,5800,5820,5790,2973
20230707,093500,626813010,5790,5820,5820,5790,7106
20230707,093400,585567840,5820,5840,5840,5810,1107
20230707,093300,579124930,5820,5830,5830,5820,438
20230707,093200,576574620,5840,5830,5840,5820,554
20230707,093100,573349020,5840,5830,5840,5810,525
20230707,093000,570289310,5830,5830,5840,5810,1757
20230707,092900,560059610,5830,5830,5830,5820,356
20230707,092800,557984140,5830,5810,5830,5810,699
20230707,092700,553919620,5820,5820,5820,5800,407
20230707,092600,551550980,5830,5810,5840,5800,4443
20230707,092500,525673850,5810,5820,5820,5800,541
20230707,092400,522529780,5820,5790,5820,5790,746
20230707,092300,518198850,5790,5780,5790,5780,238
20230707,092200,516820840,5790,5790,5800,5780,602
20230707,092100,513340300,5780,5780,5800,5770,818
20230707,092000,508609150,5780,5790,5790,5780,1687
20230707,091900,498848420,5790,5800,5800,5770,1606
20230707,091800,489558350,5800,5780,5800,5780,872
20230707,091700,484513910,5790,5790,5800,5780,1581
20230707,091600,475345140,5780,5780,5790,5770,108
20230707,091500,474721430,5790,5800,5800,5790,225
20230707,091400,473418630,5770,5760,5800,5760,2523
20230707,091300,458879350,5770,5780,5780,5770,2784
20230707,091200,442805840,5800,5800,5810,5780,303
20230707,091100,441048730,5800,5780,5800,5770,3652
20230707,091000,419939440,5770,5780,5810,5760,3577
20230707,090900,399267620,5800,5770,5800,5760,5011
20230707,090800,370336380,5780,5800,5800,5760,2878
20230707,090700,353719810,5790,5810,5820,5790,3485
20230707,090600,333468460,5810,5800,5810,5780,1449
20230707,090500,325080440,5800,5770,5800,5770,4608
20230707,090400,298435910,5770,5760,5790,5750,3210
20230707,090300,279936280,5770,5840,5900,5760,13314
20230707,090200,202586330,5920,5840,5920,5800,6650
20230707,090100,163890700,5870,5870,5870,5800,12208
20230707,090000,92794910,5850,5920,5930,5850,15703