KissMeData/069540/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193700,643228780,3335,3335,3335,3335,5652
20230705,193600,643228780,3335,3335,3335,3335,0
20230705,193500,643228780,3335,3335,3335,3335,0
20230705,193400,643228780,3335,3335,3335,3335,0
20230705,193300,643228780,3335,3335,3335,3335,0
20230705,193200,643228780,3335,3335,3335,3335,0
20230705,193100,643228780,3335,3335,3335,3335,0
20230705,193000,643228780,3335,3335,3335,3335,0
20230705,192900,643228780,3335,3335,3335,3335,0
20230705,192800,643228780,3335,3335,3335,3335,0
20230705,192700,643228780,3335,3335,3335,3335,0
20230705,192600,643228780,3335,3335,3335,3335,0
20230705,192500,643228780,3335,3335,3335,3335,0
20230705,192400,643228780,3335,3335,3335,3335,0
20230705,192300,643228780,3335,3335,3335,3335,0
20230705,192200,643228780,3335,3335,3335,3335,0
20230705,192100,643228780,3335,3335,3335,3335,0
20230705,192000,643228780,3335,3335,3335,3335,0
20230705,191900,643228780,3335,3335,3335,3335,0
20230705,191800,643228780,3335,3335,3335,3335,0
20230705,191700,643228780,3335,3335,3335,3335,0
20230705,191600,643228780,3335,3335,3335,3335,0
20230705,191500,643228780,3335,3335,3335,3335,0
20230705,191400,643228780,3335,3335,3335,3335,0
20230705,191300,643228780,3335,3335,3335,3335,0
20230705,191200,643228780,3335,3335,3335,3335,0
20230705,191100,643228780,3335,3335,3335,3335,0
20230705,191000,643228780,3335,3335,3335,3335,0
20230705,190900,643228780,3335,3335,3335,3335,0
20230705,190800,643228780,3335,3335,3335,3335,0
20230705,190700,643228780,3335,3335,3335,3335,5652
20230705,190600,643228780,3335,3335,3335,3335,0
20230705,190500,643228780,3335,3335,3335,3335,0
20230705,190400,643228780,3335,3335,3335,3335,0
20230705,190300,643228780,3335,3335,3335,3335,0
20230705,190200,643228780,3335,3335,3335,3335,0
20230705,190100,643228780,3335,3335,3335,3335,0
20230705,190000,643228780,3335,3335,3335,3335,0
20230705,185900,643228780,3335,3335,3335,3335,0
20230705,185800,643228780,3335,3335,3335,3335,0
20230705,185700,643228780,3335,3335,3335,3335,0
20230705,185600,643228780,3335,3335,3335,3335,0
20230705,185500,643228780,3335,3335,3335,3335,0
20230705,185400,643228780,3335,3335,3335,3335,0
20230705,185300,643228780,3335,3335,3335,3335,0
20230705,185200,643228780,3335,3335,3335,3335,0
20230705,185100,643228780,3335,3335,3335,3335,0
20230705,185000,643228780,3335,3335,3335,3335,0
20230705,184900,643228780,3335,3335,3335,3335,0
20230705,184800,643228780,3335,3335,3335,3335,0
20230705,184700,643228780,3335,3335,3335,3335,0
20230705,184600,643228780,3335,3335,3335,3335,0
20230705,184500,643228780,3335,3335,3335,3335,0
20230705,184400,643228780,3335,3335,3335,3335,0
20230705,184300,643228780,3335,3335,3335,3335,0
20230705,184200,643228780,3335,3335,3335,3335,0
20230705,184100,643228780,3335,3335,3335,3335,0
20230705,184000,643228780,3335,3335,3335,3335,0
20230705,183900,643228780,3335,3335,3335,3335,0
20230705,183800,643228780,3335,3335,3335,3335,0
20230705,183700,643228780,3335,3335,3335,3335,5652
20230705,183600,643228780,3335,3335,3335,3335,0
20230705,183500,643228780,3335,3335,3335,3335,0
20230705,183400,643228780,3335,3335,3335,3335,0
20230705,183300,643228780,3335,3335,3335,3335,0
20230705,183200,643228780,3335,3335,3335,3335,0
20230705,183100,643228780,3335,3335,3335,3335,0
20230705,183000,643228780,3335,3335,3335,3335,0
20230705,182900,643228780,3335,3335,3335,3335,0
20230705,182800,643228780,3335,3335,3335,3335,0
20230705,182700,643228780,3335,3335,3335,3335,0
20230705,182600,643228780,3335,3335,3335,3335,0
20230705,182500,643228780,3335,3335,3335,3335,0
20230705,182400,643228780,3335,3335,3335,3335,0
20230705,182300,643228780,3335,3335,3335,3335,0
20230705,182200,643228780,3335,3335,3335,3335,0
20230705,182100,643228780,3335,3335,3335,3335,0
20230705,182000,643228780,3335,3335,3335,3335,0
20230705,181900,643228780,3335,3335,3335,3335,0
20230705,181800,643228780,3335,3335,3335,3335,0
20230705,181700,643228780,3335,3335,3335,3335,0
20230705,181600,643228780,3335,3335,3335,3335,0
20230705,181500,643228780,3335,3335,3335,3335,0
20230705,181400,643228780,3335,3335,3335,3335,0
20230705,181300,643228780,3335,3335,3335,3335,0
20230705,181200,643228780,3335,3335,3335,3335,0
20230705,181100,643228780,3335,3335,3335,3335,0
20230705,181000,643228780,3335,3335,3335,3335,0
20230705,180900,643228780,3335,3335,3335,3335,0
20230705,180800,643228780,3335,3335,3335,3335,0
20230705,180700,643228780,3335,3335,3335,3335,5652
20230705,180600,643228780,3335,3335,3335,3335,0
20230705,180500,643228780,3335,3335,3335,3335,0
20230705,180400,643228780,3335,3335,3335,3335,0
20230705,180300,643228780,3335,3335,3335,3335,0
20230705,180200,643228780,3335,3335,3335,3335,0
20230705,180100,643228780,3335,3335,3335,3335,0
20230705,180000,643228780,3335,3335,3335,3335,0
20230705,175900,643228780,3335,3335,3335,3335,0
20230705,175800,643228780,3335,3335,3335,3335,0
20230705,175700,643228780,3335,3335,3335,3335,0
20230705,175600,643228780,3335,3335,3335,3335,0
20230705,175500,643228780,3335,3335,3335,3335,0
20230705,175400,643228780,3335,3335,3335,3335,0
20230705,175300,643228780,3335,3335,3335,3335,0
20230705,175200,643228780,3335,3335,3335,3335,0
20230705,175100,643228780,3335,3335,3335,3335,0
20230705,175000,643228780,3335,3335,3335,3335,0
20230705,174900,643228780,3335,3335,3335,3335,0
20230705,174800,643228780,3335,3335,3335,3335,0
20230705,174700,643228780,3335,3335,3335,3335,0
20230705,174600,643228780,3335,3335,3335,3335,0
20230705,174500,643228780,3335,3335,3335,3335,0
20230705,174400,643228780,3335,3335,3335,3335,0
20230705,174300,643228780,3335,3335,3335,3335,0
20230705,174200,643228780,3335,3335,3335,3335,0
20230705,174100,643228780,3335,3335,3335,3335,0
20230705,174000,643228780,3335,3335,3335,3335,0
20230705,173900,643228780,3335,3335,3335,3335,0
20230705,173800,643228780,3335,3335,3335,3335,0
20230705,173700,643228780,3335,3335,3335,3335,5652
20230705,173600,643228780,3335,3335,3335,3335,0
20230705,173500,643228780,3335,3335,3335,3335,0
20230705,173400,643228780,3335,3335,3335,3335,0
20230705,173300,643228780,3335,3335,3335,3335,0
20230705,173200,643228780,3335,3335,3335,3335,0
20230705,173100,643228780,3335,3335,3335,3335,0
20230705,173000,643228780,3335,3335,3335,3335,0
20230705,172900,643228780,3335,3335,3335,3335,0
20230705,172800,643228780,3335,3335,3335,3335,0
20230705,172700,643228780,3335,3335,3335,3335,0
20230705,172600,643228780,3335,3335,3335,3335,0
20230705,172500,643228780,3335,3335,3335,3335,0
20230705,172400,643228780,3335,3335,3335,3335,0
20230705,172300,643228780,3335,3335,3335,3335,0
20230705,172200,643228780,3335,3335,3335,3335,0
20230705,172100,643228780,3335,3335,3335,3335,0
20230705,172000,643228780,3335,3335,3335,3335,0
20230705,171900,643228780,3335,3335,3335,3335,0
20230705,171800,643228780,3335,3335,3335,3335,0
20230705,171700,643228780,3335,3335,3335,3335,0
20230705,171600,643228780,3335,3335,3335,3335,0
20230705,171500,643228780,3335,3335,3335,3335,0
20230705,171400,643228780,3335,3335,3335,3335,0
20230705,171300,643228780,3335,3335,3335,3335,0
20230705,171200,643228780,3335,3335,3335,3335,0
20230705,171100,643228780,3335,3335,3335,3335,0
20230705,171000,643228780,3335,3335,3335,3335,0
20230705,170900,643228780,3335,3335,3335,3335,0
20230705,170800,643228780,3335,3335,3335,3335,0
20230705,170700,643228780,3335,3335,3335,3335,5652
20230705,170600,643228780,3335,3335,3335,3335,0
20230705,170500,643228780,3335,3335,3335,3335,0
20230705,170400,643228780,3335,3335,3335,3335,0
20230705,170300,643228780,3335,3335,3335,3335,0
20230705,170200,643228780,3335,3335,3335,3335,0
20230705,170100,643228780,3335,3335,3335,3335,0
20230705,170000,643228780,3335,3335,3335,3335,0
20230705,165900,643228780,3335,3335,3335,3335,0
20230705,165800,643228780,3335,3335,3335,3335,0
20230705,165700,643228780,3335,3335,3335,3335,0
20230705,165600,643228780,3335,3335,3335,3335,0
20230705,165500,643228780,3335,3335,3335,3335,0
20230705,165400,643228780,3335,3335,3335,3335,0
20230705,165300,643228780,3335,3335,3335,3335,0
20230705,165200,643228780,3335,3335,3335,3335,0
20230705,165100,643228780,3335,3335,3335,3335,0
20230705,165000,643228780,3335,3335,3335,3335,0
20230705,164900,643228780,3335,3335,3335,3335,0
20230705,164800,643228780,3335,3335,3335,3335,0
20230705,164700,643228780,3335,3335,3335,3335,0
20230705,164600,643228780,3335,3335,3335,3335,0
20230705,164500,643228780,3335,3335,3335,3335,0
20230705,164400,643228780,3335,3335,3335,3335,0
20230705,164300,643228780,3335,3335,3335,3335,0
20230705,164200,643228780,3335,3335,3335,3335,0
20230705,164100,643228780,3335,3335,3335,3335,0
20230705,164000,643228780,3335,3335,3335,3335,0
20230705,163900,643228780,3335,3335,3335,3335,0
20230705,163800,643228780,3335,3335,3335,3335,0
20230705,163700,643228780,3335,3335,3335,3335,5652
20230705,163600,643228780,3335,3335,3335,3335,0
20230705,163500,643228780,3335,3335,3335,3335,0
20230705,163400,643228780,3335,3335,3335,3335,0
20230705,163300,643228780,3335,3335,3335,3335,0
20230705,163200,643228780,3335,3335,3335,3335,0
20230705,163100,643228780,3335,3335,3335,3335,0
20230705,163000,643228780,3335,3335,3335,3335,0
20230705,162900,643228780,3335,3335,3335,3335,0
20230705,162800,643228780,3335,3335,3335,3335,0
20230705,162700,643228780,3335,3335,3335,3335,0
20230705,162600,643228780,3335,3335,3335,3335,0
20230705,162500,643228780,3335,3335,3335,3335,0
20230705,162400,643228780,3335,3335,3335,3335,0
20230705,162300,643228780,3335,3335,3335,3335,0
20230705,162200,643228780,3335,3335,3335,3335,0
20230705,162100,643228780,3335,3335,3335,3335,0
20230705,162000,643228780,3335,3335,3335,3335,0
20230705,161900,643228780,3335,3335,3335,3335,0
20230705,161800,643228780,3335,3335,3335,3335,0
20230705,161700,643228780,3335,3335,3335,3335,0
20230705,161600,643228780,3335,3335,3335,3335,0
20230705,161500,643228780,3335,3335,3335,3335,0
20230705,161400,643228780,3335,3335,3335,3335,0
20230705,161300,643228780,3335,3335,3335,3335,0
20230705,161200,643228780,3335,3335,3335,3335,0
20230705,161100,643228780,3335,3335,3335,3335,0
20230705,161000,643228780,3335,3335,3335,3335,0
20230705,160900,643228780,3335,3335,3335,3335,0
20230705,160800,643228780,3335,3335,3335,3335,0
20230705,160700,643228780,3335,3335,3335,3335,5652
20230705,160600,643228780,3335,3335,3335,3335,0
20230705,160500,643228780,3335,3335,3335,3335,0
20230705,160400,643228780,3335,3335,3335,3335,0
20230705,160300,643228780,3335,3335,3335,3335,0
20230705,160200,643228780,3335,3335,3335,3335,0
20230705,160100,643228780,3335,3335,3335,3335,0
20230705,160000,643228780,3335,3335,3335,3335,0
20230705,155900,643228780,3335,3335,3335,3335,0
20230705,155800,643228780,3335,3335,3335,3335,0
20230705,155700,643228780,3335,3335,3335,3335,0
20230705,155600,643228780,3335,3335,3335,3335,0
20230705,155500,643228780,3335,3335,3335,3335,0
20230705,155400,643228780,3335,3335,3335,3335,0
20230705,155300,643228780,3335,3335,3335,3335,0
20230705,155200,643228780,3335,3335,3335,3335,0
20230705,155100,643228780,3335,3335,3335,3335,0
20230705,155000,643228780,3335,3335,3335,3335,0
20230705,154900,643228780,3335,3335,3335,3335,0
20230705,154800,643228780,3335,3335,3335,3335,0
20230705,154700,643228780,3335,3335,3335,3335,0
20230705,154600,643228780,3335,3335,3335,3335,0
20230705,154500,643228780,3335,3335,3335,3335,0
20230705,154400,643228780,3335,3335,3335,3335,0
20230705,154300,643228780,3335,3335,3335,3335,0
20230705,154200,643228780,3335,3335,3335,3335,0
20230705,154100,643228780,3335,3335,3335,3335,0
20230705,154000,643228780,3335,3335,3335,3335,0
20230705,153900,643228780,3335,3335,3335,3335,0
20230705,153800,643228780,3335,3335,3335,3335,0
20230705,153700,643228780,3335,3335,3335,3335,5652
20230705,153600,643228780,3335,3335,3335,3335,0
20230705,153500,643228780,3335,3335,3335,3335,0
20230705,153400,643228780,3335,3335,3335,3335,0
20230705,153300,643228780,3335,3335,3335,3335,0
20230705,153200,643228780,3335,3335,3335,3335,0
20230705,153100,643228780,3335,3335,3335,3335,0
20230705,153000,643228780,3335,3335,3335,3335,5652
20230705,152900,624379360,3315,3315,3315,3315,0
20230705,152800,624379360,3315,3315,3315,3315,0
20230705,152700,624379360,3315,3315,3315,3315,0
20230705,152600,624379360,3315,3315,3315,3315,0
20230705,152500,624379360,3315,3315,3315,3315,0
20230705,152400,624379360,3315,3315,3315,3315,0
20230705,152300,624379360,3315,3315,3315,3315,0
20230705,152200,624379360,3315,3315,3315,3315,0
20230705,152100,624379360,3315,3315,3315,3315,0
20230705,152000,624379360,3315,3315,3315,3315,0
20230705,151900,624379360,3315,3315,3315,3310,1622
20230705,151800,619007540,3320,3310,3320,3305,5824
20230705,151700,599730155,3310,3315,3320,3310,6323
20230705,151600,578786195,3320,3320,3320,3320,0
20230705,151500,578786195,3320,3320,3320,3315,2552
20230705,151400,570313940,3320,3330,3330,3320,518
20230705,151300,568589180,3330,3330,3330,3330,0
20230705,151200,568589180,3330,3320,3330,3320,2
20230705,151100,568582530,3330,3330,3330,3330,0
20230705,151000,568582530,3330,3320,3330,3320,3
20230705,150900,568572560,3320,3320,3320,3320,0
20230705,150800,568572560,3320,3320,3320,3320,0
20230705,150700,568572560,3320,3320,3320,3320,230
20230705,150600,567808960,3320,3335,3340,3320,4188
20230705,150500,553874645,3335,3335,3335,3330,590
20230705,150400,551907035,3335,3330,3335,3330,159
20230705,150300,551376920,3330,3330,3330,3330,0
20230705,150200,551376920,3330,3330,3330,3330,0
20230705,150100,551376920,3330,3330,3330,3325,137
20230705,150000,550921355,3340,3340,3340,3340,162
20230705,145900,550380275,3350,3345,3350,3345,7
20230705,145800,550356840,3340,3340,3340,3340,3
20230705,145700,550346820,3345,3340,3345,3340,7
20230705,145600,550323430,3340,3330,3340,3330,81
20230705,145500,550053280,3330,3330,3330,3330,0
20230705,145400,550053280,3330,3330,3330,3330,3
20230705,145300,550043290,3330,3330,3335,3330,91
20230705,145200,549740210,3330,3330,3330,3330,424
20230705,145100,548328290,3335,3325,3360,3325,3068
20230705,145000,538084085,3335,3335,3335,3335,30
20230705,144900,537984035,3325,3325,3325,3325,0
20230705,144800,537984035,3325,3325,3325,3325,31
20230705,144700,537880960,3325,3335,3335,3325,435
20230705,144600,536434385,3325,3325,3325,3325,0
20230705,144500,536434385,3325,3330,3330,3325,264
20230705,144400,535555275,3325,3325,3325,3325,7
20230705,144300,535532000,3320,3320,3320,3320,0
20230705,144200,535532000,3320,3320,3320,3320,200
20230705,144100,534868000,3320,3320,3320,3320,300
20230705,144000,533872000,3325,3325,3325,3325,2211
20230705,143900,526520425,3330,3330,3330,3330,2262
20230705,143800,518987965,3330,3330,3330,3330,284
20230705,143700,518042245,3330,3330,3330,3330,176
20230705,143600,517456165,3330,3335,3335,3330,3224
20230705,143500,506720125,3335,3335,3335,3335,701
20230705,143400,504382290,3340,3335,3340,3335,110
20230705,143300,504014940,3335,3335,3335,3335,20
20230705,143200,503948240,3340,3345,3345,3340,3278
20230705,143100,492997750,3350,3350,3350,3350,0
20230705,143000,492997750,3350,3350,3350,3350,0
20230705,142900,492997750,3350,3350,3350,3350,1
20230705,142800,492994400,3345,3345,3345,3345,0
20230705,142700,492994400,3345,3345,3345,3345,12
20230705,142600,492954260,3350,3345,3350,3345,12
20230705,142500,492914115,3345,3345,3345,3345,311
20230705,142400,491873820,3345,3345,3345,3345,5
20230705,142300,491857095,3350,3345,3350,3340,140
20230705,142200,491388935,3345,3345,3345,3345,5
20230705,142100,491372210,3345,3345,3345,3345,135
20230705,142000,490920635,3340,3340,3340,3340,0
20230705,141900,490920635,3340,3340,3340,3340,2
20230705,141800,490913955,3340,3340,3340,3340,5
20230705,141700,490897255,3340,3340,3340,3340,54
20230705,141600,490716895,3340,3340,3340,3340,4
20230705,141500,490703535,3340,3340,3345,3340,54
20230705,141400,490522925,3345,3345,3345,3340,76
20230705,141300,490268725,3345,3345,3345,3345,0
20230705,141200,490268725,3345,3340,3345,3340,3
20230705,141100,490258700,3340,3340,3340,3340,0
20230705,141000,490258700,3340,3340,3340,3340,1
20230705,140900,490255360,3345,3345,3345,3345,0
20230705,140800,490255360,3345,3345,3345,3345,49
20230705,140700,490091455,3345,3345,3345,3345,73
20230705,140600,489847270,3350,3350,3350,3350,10
20230705,140500,489813770,3350,3350,3350,3350,1186
20230705,140400,485840670,3360,3350,3360,3350,18
20230705,140300,485780330,3350,3350,3350,3350,12
20230705,140200,485740130,3365,3355,3365,3350,312
20230705,140100,484692005,3355,3350,3355,3350,4
20230705,140000,484678600,3355,3350,3355,3350,68
20230705,135900,484450545,3350,3350,3350,3350,17
20230705,135800,484393595,3350,3350,3350,3350,462
20230705,135700,482845895,3350,3350,3350,3350,17
20230705,135600,482788945,3355,3355,3355,3355,255
20230705,135500,481933420,3355,3355,3355,3355,211
20230705,135400,481225515,3355,3355,3355,3355,1
20230705,135300,481222160,3355,3355,3355,3355,12
20230705,135200,481181900,3355,3355,3355,3355,38
20230705,135100,481054410,3355,3365,3365,3355,301
20230705,135000,480041575,3355,3355,3355,3355,61
20230705,134900,479836920,3355,3355,3355,3355,16
20230705,134800,479783240,3355,3355,3355,3355,0
20230705,134700,479783240,3355,3355,3355,3355,0
20230705,134600,479783240,3355,3360,3360,3355,618
20230705,134500,477709425,3360,3360,3360,3360,103
20230705,134400,477363345,3375,3375,3375,3375,0
20230705,134300,477363345,3375,3375,3375,3375,0
20230705,134200,477363345,3375,3375,3375,3375,0
20230705,134100,477363345,3375,3360,3375,3360,52
20230705,134000,477188065,3360,3360,3360,3360,0
20230705,133900,477188065,3360,3360,3360,3360,5
20230705,133800,477171265,3360,3360,3360,3360,0
20230705,133700,477171265,3360,3360,3360,3360,0
20230705,133600,477171265,3360,3360,3360,3360,0
20230705,133500,477171265,3360,3360,3360,3360,0
20230705,133400,477171265,3360,3360,3360,3360,4
20230705,133300,477157825,3360,3360,3360,3360,12
20230705,133200,477117505,3360,3360,3360,3360,0
20230705,133100,477117505,3360,3360,3360,3360,1
20230705,133000,477114145,3355,3355,3355,3355,0
20230705,132900,477114145,3355,3355,3355,3355,0
20230705,132800,477114145,3355,3355,3355,3355,1
20230705,132700,477110790,3355,3360,3360,3355,16
20230705,132600,477057035,3360,3360,3360,3360,20
20230705,132500,476989835,3365,3365,3365,3365,0
20230705,132400,476989835,3365,3365,3365,3365,0
20230705,132300,476989835,3365,3365,3365,3365,0
20230705,132200,476989835,3365,3365,3365,3365,0
20230705,132100,476989835,3365,3365,3365,3365,1
20230705,132000,476986470,3380,3355,3380,3355,25
20230705,131900,476902560,3350,3350,3350,3350,327
20230705,131800,475807110,3350,3355,3365,3350,234
20230705,131700,475020340,3355,3355,3355,3355,71
20230705,131600,474782135,3350,3350,3350,3350,1
20230705,131500,474778785,3350,3350,3350,3350,28
20230705,131400,474684985,3360,3360,3360,3360,0
20230705,131300,474684985,3360,3350,3360,3350,625
20230705,131200,472587860,3355,3350,3355,3350,371
20230705,131100,471343530,3350,3350,3355,3350,633
20230705,131000,469220220,3350,3350,3355,3350,1417
20230705,130900,464471525,3355,3350,3355,3350,182
20230705,130800,463861030,3350,3350,3350,3350,298
20230705,130700,462862730,3350,3355,3355,3350,175
20230705,130600,462275705,3350,3350,3350,3350,373
20230705,130500,461026155,3350,3350,3350,3350,21
20230705,130400,460955805,3350,3355,3355,3350,308
20230705,130300,459922520,3355,3355,3355,3355,0
20230705,130200,459922520,3355,3355,3355,3355,0
20230705,130100,459922520,3355,3355,3355,3355,7
20230705,130000,459899035,3350,3350,3350,3350,1
20230705,125900,459895685,3355,3355,3355,3355,0
20230705,125800,459895685,3355,3355,3355,3355,0
20230705,125700,459895685,3355,3355,3360,3355,682
20230705,125600,457607530,3360,3365,3365,3360,258
20230705,125500,456740600,3360,3370,3370,3360,467
20230705,125400,455169330,3370,3370,3370,3370,2
20230705,125300,455162590,3370,3370,3370,3370,100
20230705,125200,454825590,3370,3370,3370,3370,0
20230705,125100,454825590,3370,3370,3370,3370,3
20230705,125000,454815480,3370,3365,3375,3365,23
20230705,124900,454737950,3380,3380,3380,3380,0
20230705,124800,454737950,3380,3360,3380,3360,200
20230705,124700,454062915,3355,3365,3365,3355,200
20230705,124600,453391885,3375,3370,3375,3370,24
20230705,124500,453310890,3375,3375,3375,3375,40
20230705,124400,453175890,3365,3365,3365,3365,1
20230705,124300,453172525,3365,3355,3365,3355,8
20230705,124200,453145660,3380,3360,3380,3360,3
20230705,124100,453135540,3380,3360,3380,3360,104
20230705,124000,452785100,3370,3360,3370,3360,454
20230705,123900,451257445,3365,3355,3365,3355,902
20230705,123800,448226540,3350,3360,3360,3350,311
20230705,123700,447181690,3360,3360,3360,3360,1
20230705,123600,447178330,3355,3350,3355,3350,4
20230705,123500,447164925,3355,3355,3355,3355,5
20230705,123400,447148150,3350,3350,3360,3350,101
20230705,123300,446809260,3350,3350,3350,3350,6
20230705,123200,446789160,3350,3350,3350,3350,111
20230705,123100,446417310,3350,3350,3350,3350,0
20230705,123000,446417310,3350,3345,3350,3345,2
20230705,122900,446410615,3345,3345,3345,3340,20
20230705,122800,446343720,3350,3350,3355,3350,3
20230705,122700,446333665,3355,3340,3355,3340,17
20230705,122600,446276680,3335,3335,3335,3335,0
20230705,122500,446276680,3335,3335,3335,3335,10
20230705,122400,446243330,3335,3335,3335,3335,43
20230705,122300,446099925,3335,3335,3335,3335,350
20230705,122200,444932675,3335,3335,3335,3335,0
20230705,122100,444932675,3335,3335,3335,3335,0
20230705,122000,444932675,3335,3335,3335,3335,6
20230705,121900,444912665,3335,3330,3335,3330,284
20230705,121800,443966785,3330,3330,3330,3330,2
20230705,121700,443960125,3335,3330,3335,3330,25
20230705,121600,443876775,3325,3325,3325,3325,0
20230705,121500,443876775,3325,3325,3325,3325,30
20230705,121400,443777025,3325,3325,3325,3325,29
20230705,121300,443680600,3325,3325,3325,3325,29
20230705,121200,443584175,3325,3325,3325,3325,39
20230705,121100,443454500,3335,3325,3335,3325,30
20230705,121000,443354740,3325,3325,3325,3325,29
20230705,120900,443258315,3325,3325,3325,3325,707
20230705,120800,440907540,3325,3325,3325,3325,30
20230705,120700,440807790,3325,3325,3360,3325,529
20230705,120600,439033960,3325,3325,3325,3325,926
20230705,120500,435955010,3325,3325,3325,3325,0
20230705,120400,435955010,3325,3325,3325,3325,133
20230705,120300,435512785,3325,3325,3325,3325,200
20230705,120200,434847785,3335,3325,3335,3325,67
20230705,120100,434625000,3325,3325,3335,3325,248
20230705,120000,433800390,3325,3325,3325,3325,155
20230705,115900,433285015,3325,3325,3335,3325,59
20230705,115800,433088820,3335,3325,3335,3325,1157
20230705,115700,429241785,3325,3325,3335,3325,517
20230705,115600,427522740,3325,3325,3325,3325,155
20230705,115500,427007365,3325,3325,3325,3325,155
20230705,115400,426491990,3325,3325,3335,3325,34
20230705,115300,426378930,3325,3325,3350,3325,305
20230705,115200,425357770,3325,3325,3325,3325,28
20230705,115100,425264670,3345,3325,3345,3325,1806
20230705,115000,419224125,3325,3330,3330,3325,227
20230705,114900,418469175,3330,3330,3330,3330,27
20230705,114800,418379265,3330,3330,3335,3330,25
20230705,114700,418296010,3330,3330,3345,3330,32
20230705,114600,418189330,3330,3330,3330,3330,3
20230705,114500,418179340,3335,3325,3335,3325,20
20230705,114400,418112830,3325,3325,3325,3325,75
20230705,114300,417863455,3325,3325,3325,3325,76
20230705,114200,417610755,3325,3325,3325,3325,2220
20230705,114100,410229255,3330,3325,3330,3320,3146
20230705,114000,399769690,3330,3335,3335,3325,6118
20230705,113900,379375335,3340,3335,3340,3335,509
20230705,113800,377677810,3335,3340,3340,3335,11907
20230705,113700,337916290,3340,3340,3340,3340,193
20230705,113600,337271670,3345,3345,3345,3345,3563
20230705,113500,325353435,3345,3345,3345,3345,89
20230705,113400,325055730,3350,3350,3350,3350,838
20230705,113300,322248430,3355,3350,3355,3350,39
20230705,113200,322117725,3355,3355,3355,3350,54
20230705,113100,321936815,3350,3355,3355,3350,207
20230705,113000,321242685,3355,3360,3360,3355,327
20230705,112900,320144095,3365,3365,3365,3365,0
20230705,112800,320144095,3365,3365,3365,3365,0
20230705,112700,320144095,3365,3365,3365,3365,0
20230705,112600,320144095,3365,3365,3365,3365,1
20230705,112500,320140730,3360,3360,3360,3360,10
20230705,112400,320107130,3365,3365,3365,3365,0
20230705,112300,320107130,3365,3365,3365,3365,0
20230705,112200,320107130,3365,3360,3365,3360,12
20230705,112100,320066755,3360,3360,3360,3360,1
20230705,112000,320063395,3360,3360,3360,3360,51
20230705,111900,319892035,3360,3360,3360,3360,0
20230705,111800,319892035,3360,3360,3360,3360,0
20230705,111700,319892035,3360,3360,3360,3360,51
20230705,111600,319720675,3360,3360,3360,3360,0
20230705,111500,319720675,3360,3360,3360,3360,0
20230705,111400,319720675,3360,3360,3360,3360,0
20230705,111300,319720675,3360,3360,3360,3360,1
20230705,111200,319717315,3350,3350,3350,3350,111
20230705,111100,319345465,3350,3350,3350,3350,15
20230705,111000,319295215,3350,3350,3350,3350,0
20230705,110900,319295215,3350,3355,3355,3350,308
20230705,110800,318263165,3350,3365,3365,3350,74
20230705,110700,318015010,3355,3360,3360,3355,131
20230705,110600,317575100,3370,3370,3370,3370,0
20230705,110500,317575100,3370,3370,3370,3370,0
20230705,110400,317575100,3370,3370,3370,3370,1
20230705,110300,317571730,3360,3360,3360,3360,51
20230705,110200,317400370,3360,3360,3360,3360,1
20230705,110100,317397010,3355,3355,3355,3355,575
20230705,110000,315467885,3350,3350,3350,3350,0
20230705,105900,315467885,3350,3355,3355,3350,362
20230705,105800,314255125,3355,3355,3355,3355,0
20230705,105700,314255125,3355,3355,3355,3355,1
20230705,105600,314251770,3350,3350,3350,3350,0
20230705,105500,314251770,3350,3350,3350,3350,0
20230705,105400,314251770,3350,3345,3350,3345,190
20230705,105300,313616095,3345,3345,3345,3345,0
20230705,105200,313616095,3345,3350,3350,3345,149
20230705,105100,313116995,3345,3345,3345,3345,0
20230705,105000,313116995,3345,3345,3345,3345,4
20230705,104900,313103615,3340,3340,3340,3340,0
20230705,104800,313103615,3340,3340,3340,3340,290
20230705,104700,312135015,3340,3340,3340,3340,0
20230705,104600,312135015,3340,3345,3345,3340,627
20230705,104500,310039860,3345,3345,3345,3345,0
20230705,104400,310039860,3345,3345,3345,3345,118
20230705,104300,309645150,3345,3350,3350,3345,1020
20230705,104200,306228395,3350,3350,3350,3350,5
20230705,104100,306211645,3355,3355,3355,3355,0
20230705,104000,306211645,3355,3355,3355,3355,150
20230705,103900,305708395,3350,3350,3350,3350,125
20230705,103800,305289645,3350,3350,3350,3350,0
20230705,103700,305289645,3350,3340,3350,3340,66
20230705,103600,305068880,3340,3340,3340,3340,1623
20230705,103500,299648060,3345,3345,3345,3345,904
20230705,103400,296624180,3350,3350,3350,3350,0
20230705,103300,296624180,3350,3350,3350,3350,31
20230705,103200,296520330,3350,3345,3350,3345,501
20230705,103100,294844480,3350,3340,3350,3340,993
20230705,103000,291523385,3345,3340,3345,3340,226
20230705,102900,290768295,3345,3345,3345,3345,100
20230705,102800,290433795,3345,3345,3345,3345,279
20230705,102700,289500540,3345,3340,3345,3340,2
20230705,102600,289493855,3340,3340,3340,3340,50
20230705,102500,289326855,3340,3340,3340,3340,425
20230705,102400,287907355,3340,3340,3340,3340,677
20230705,102300,285646175,3340,3335,3340,3335,370
20230705,102200,284411125,3335,3340,3340,3335,1951
20230705,102100,277894825,3345,3360,3360,3340,3502
20230705,102000,266177245,3365,3365,3365,3365,2945
20230705,101900,256267320,3365,3370,3370,3365,617
20230705,101800,254191110,3365,3365,3365,3365,238
20230705,101700,253390240,3370,3370,3370,3370,1
20230705,101600,253386870,3375,3380,3380,3375,936
20230705,101500,250223290,3380,3380,3380,3380,0
20230705,101400,250223290,3380,3380,3380,3380,1
20230705,101300,250219910,3380,3380,3380,3380,126
20230705,101200,249794030,3380,3370,3380,3370,477
20230705,101100,248185615,3370,3365,3370,3365,1024
20230705,101000,244737350,3370,3370,3370,3365,204
20230705,100900,244050880,3370,3370,3370,3370,0
20230705,100800,244050880,3370,3370,3370,3370,24
20230705,100700,243970000,3365,3365,3370,3365,814
20230705,100600,241228385,3365,3365,3365,3365,167
20230705,100500,240666430,3365,3365,3365,3360,124
20230705,100400,240249175,3365,3365,3365,3365,143
20230705,100300,239767980,3360,3360,3360,3350,96
20230705,100200,239445540,3350,3355,3355,3350,100
20230705,100100,239110515,3350,3350,3350,3350,0
20230705,100000,239110515,3350,3355,3355,3350,626
20230705,095900,237013165,3355,3355,3355,3355,0
20230705,095800,237013165,3355,3355,3355,3355,20
20230705,095700,236946065,3355,3355,3365,3355,206
20230705,095600,236254925,3355,3355,3355,3355,500
20230705,095500,234577425,3370,3355,3370,3355,363
20230705,095400,233355805,3355,3355,3355,3355,54
20230705,095300,233174635,3360,3360,3360,3360,2
20230705,095200,233167915,3360,3360,3360,3360,3
20230705,095100,233157835,3360,3355,3360,3355,352
20230705,095000,231976825,3355,3355,3355,3355,405
20230705,094900,230618050,3355,3355,3355,3355,20
20230705,094800,230550950,3355,3355,3355,3355,48
20230705,094700,230389910,3355,3355,3355,3355,200
20230705,094600,229718910,3355,3360,3360,3355,1169
20230705,094500,225792390,3365,3360,3365,3360,108
20230705,094400,225429015,3365,3360,3365,3360,133
20230705,094300,224981910,3360,3355,3360,3355,2
20230705,094200,224975195,3350,3350,3350,3350,0
20230705,094100,224975195,3350,3350,3350,3345,293
20230705,094000,223994705,3350,3350,3350,3350,1301
20230705,093900,219636355,3350,3350,3350,3350,18
20230705,093800,219576055,3350,3350,3350,3350,89
20230705,093700,219277905,3340,3340,3340,3340,0
20230705,093600,219277905,3340,3350,3350,3340,119
20230705,093500,218879900,3360,3360,3360,3360,0
20230705,093400,218879900,3360,3360,3360,3360,160
20230705,093300,218342300,3370,3370,3370,3365,1274
20230705,093200,214049705,3370,3355,3370,3355,560
20230705,093100,212163425,3355,3345,3355,3345,3
20230705,093000,212153370,3355,3365,3365,3340,4062
20230705,092900,198529760,3365,3365,3365,3365,0
20230705,092800,198529760,3365,3365,3365,3365,359
20230705,092700,197321725,3370,3370,3370,3370,135
20230705,092600,196866775,3370,3370,3370,3370,20
20230705,092500,196799375,3370,3370,3370,3370,0
20230705,092400,196799375,3370,3370,3370,3370,39
20230705,092300,196667945,3370,3370,3370,3370,94
20230705,092200,196351165,3365,3365,3365,3365,5
20230705,092100,196334340,3365,3370,3370,3365,208
20230705,092000,195633385,3365,3375,3375,3365,162
20230705,091900,195088135,3380,3375,3380,3375,231
20230705,091800,194308405,3355,3355,3355,3355,3
20230705,091700,194298340,3355,3355,3355,3355,1
20230705,091600,194294985,3380,3345,3380,3335,5879
20230705,091500,174655300,3340,3360,3360,3340,3561
20230705,091400,162708880,3385,3355,3390,3355,444
20230705,091300,161206315,3345,3365,3365,3345,4647
20230705,091200,145611495,3370,3390,3395,3370,7438
20230705,091100,120478580,3390,3415,3415,3390,1699
20230705,091000,114705065,3415,3430,3435,3415,1193
20230705,090900,110624855,3435,3430,3435,3430,507
20230705,090800,108884605,3420,3410,3430,3405,3407
20230705,090700,97260295,3410,3400,3410,3400,440
20230705,090600,95762120,3405,3405,3405,3405,1
20230705,090500,95758715,3400,3380,3400,3370,1765
20230705,090400,89791585,3380,3405,3405,3380,1288
20230705,090300,85434910,3385,3390,3390,3380,2812
20230705,090200,75910035,3420,3385,3420,3380,1201
20230705,090100,71827580,3375,3370,3385,3350,8519
20230705,090000,43113840,3375,3390,3400,3375,12726