KissMeData/085310/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194400,914328415,1030,1030,1030,1030,8304
20230706,194300,914328415,1030,1030,1030,1030,0
20230706,194200,914328415,1030,1030,1030,1030,0
20230706,194100,914328415,1030,1030,1030,1030,0
20230706,194000,914328415,1030,1030,1030,1030,0
20230706,193900,914328415,1030,1030,1030,1030,0
20230706,193800,914328415,1030,1030,1030,1030,0
20230706,193700,914328415,1030,1030,1030,1030,0
20230706,193600,914328415,1030,1030,1030,1030,0
20230706,193500,914328415,1030,1030,1030,1030,0
20230706,193400,914328415,1030,1030,1030,1030,0
20230706,193300,914328415,1030,1030,1030,1030,0
20230706,193200,914328415,1030,1030,1030,1030,0
20230706,193100,914328415,1030,1030,1030,1030,0
20230706,193000,914328415,1030,1030,1030,1030,0
20230706,192900,914328415,1030,1030,1030,1030,0
20230706,192800,914328415,1030,1030,1030,1030,0
20230706,192700,914328415,1030,1030,1030,1030,0
20230706,192600,914328415,1030,1030,1030,1030,0
20230706,192500,914328415,1030,1030,1030,1030,0
20230706,192400,914328415,1030,1030,1030,1030,0
20230706,192300,914328415,1030,1030,1030,1030,0
20230706,192200,914328415,1030,1030,1030,1030,0
20230706,192100,914328415,1030,1030,1030,1030,0
20230706,192000,914328415,1030,1030,1030,1030,0
20230706,191900,914328415,1030,1030,1030,1030,0
20230706,191800,914328415,1030,1030,1030,1030,0
20230706,191700,914328415,1030,1030,1030,1030,0
20230706,191600,914328415,1030,1030,1030,1030,0
20230706,191500,914328415,1030,1030,1030,1030,0
20230706,191400,914328415,1030,1030,1030,1030,8304
20230706,191300,914328415,1030,1030,1030,1030,0
20230706,191200,914328415,1030,1030,1030,1030,0
20230706,191100,914328415,1030,1030,1030,1030,0
20230706,191000,914328415,1030,1030,1030,1030,0
20230706,190900,914328415,1030,1030,1030,1030,0
20230706,190800,914328415,1030,1030,1030,1030,0
20230706,190700,914328415,1030,1030,1030,1030,0
20230706,190600,914328415,1030,1030,1030,1030,0
20230706,190500,914328415,1030,1030,1030,1030,0
20230706,190400,914328415,1030,1030,1030,1030,0
20230706,190300,914328415,1030,1030,1030,1030,0
20230706,190200,914328415,1030,1030,1030,1030,0
20230706,190100,914328415,1030,1030,1030,1030,0
20230706,190000,914328415,1030,1030,1030,1030,0
20230706,185900,914328415,1030,1030,1030,1030,0
20230706,185800,914328415,1030,1030,1030,1030,0
20230706,185700,914328415,1030,1030,1030,1030,0
20230706,185600,914328415,1030,1030,1030,1030,0
20230706,185500,914328415,1030,1030,1030,1030,0
20230706,185400,914328415,1030,1030,1030,1030,0
20230706,185300,914328415,1030,1030,1030,1030,0
20230706,185200,914328415,1030,1030,1030,1030,0
20230706,185100,914328415,1030,1030,1030,1030,0
20230706,185000,914328415,1030,1030,1030,1030,0
20230706,184900,914328415,1030,1030,1030,1030,0
20230706,184800,914328415,1030,1030,1030,1030,0
20230706,184700,914328415,1030,1030,1030,1030,0
20230706,184600,914328415,1030,1030,1030,1030,0
20230706,184500,914328415,1030,1030,1030,1030,0
20230706,184400,914328415,1030,1030,1030,1030,8304
20230706,184300,914328415,1030,1030,1030,1030,0
20230706,184200,914328415,1030,1030,1030,1030,0
20230706,184100,914328415,1030,1030,1030,1030,0
20230706,184000,914328415,1030,1030,1030,1030,0
20230706,183900,914328415,1030,1030,1030,1030,0
20230706,183800,914328415,1030,1030,1030,1030,0
20230706,183700,914328415,1030,1030,1030,1030,0
20230706,183600,914328415,1030,1030,1030,1030,0
20230706,183500,914328415,1030,1030,1030,1030,0
20230706,183400,914328415,1030,1030,1030,1030,0
20230706,183300,914328415,1030,1030,1030,1030,0
20230706,183200,914328415,1030,1030,1030,1030,0
20230706,183100,914328415,1030,1030,1030,1030,0
20230706,183000,914328415,1030,1030,1030,1030,0
20230706,182900,914328415,1030,1030,1030,1030,0
20230706,182800,914328415,1030,1030,1030,1030,0
20230706,182700,914328415,1030,1030,1030,1030,0
20230706,182600,914328415,1030,1030,1030,1030,0
20230706,182500,914328415,1030,1030,1030,1030,0
20230706,182400,914328415,1030,1030,1030,1030,0
20230706,182300,914328415,1030,1030,1030,1030,0
20230706,182200,914328415,1030,1030,1030,1030,0
20230706,182100,914328415,1030,1030,1030,1030,0
20230706,182000,914328415,1030,1030,1030,1030,0
20230706,181900,914328415,1030,1030,1030,1030,0
20230706,181800,914328415,1030,1030,1030,1030,0
20230706,181700,914328415,1030,1030,1030,1030,0
20230706,181600,914328415,1030,1030,1030,1030,0
20230706,181500,914328415,1030,1030,1030,1030,0
20230706,181400,914328415,1030,1030,1030,1030,8304
20230706,181300,914328415,1030,1030,1030,1030,0
20230706,181200,914328415,1030,1030,1030,1030,0
20230706,181100,914328415,1030,1030,1030,1030,0
20230706,181000,914328415,1030,1030,1030,1030,0
20230706,180900,914328415,1030,1030,1030,1030,0
20230706,180800,914328415,1030,1030,1030,1030,0
20230706,180700,914328415,1030,1030,1030,1030,0
20230706,180600,914328415,1030,1030,1030,1030,0
20230706,180500,914328415,1030,1030,1030,1030,0
20230706,180400,914328415,1030,1030,1030,1030,0
20230706,180300,914328415,1030,1030,1030,1030,0
20230706,180200,914328415,1030,1030,1030,1030,0
20230706,180100,914328415,1030,1030,1030,1030,0
20230706,180000,914328415,1030,1030,1030,1030,0
20230706,175900,914328415,1030,1030,1030,1030,0
20230706,175800,914328415,1030,1030,1030,1030,0
20230706,175700,914328415,1030,1030,1030,1030,0
20230706,175600,914328415,1030,1030,1030,1030,0
20230706,175500,914328415,1030,1030,1030,1030,0
20230706,175400,914328415,1030,1030,1030,1030,0
20230706,175300,914328415,1030,1030,1030,1030,0
20230706,175200,914328415,1030,1030,1030,1030,0
20230706,175100,914328415,1030,1030,1030,1030,0
20230706,175000,914328415,1030,1030,1030,1030,0
20230706,174900,914328415,1030,1030,1030,1030,0
20230706,174800,914328415,1030,1030,1030,1030,0
20230706,174700,914328415,1030,1030,1030,1030,0
20230706,174600,914328415,1030,1030,1030,1030,0
20230706,174500,914328415,1030,1030,1030,1030,0
20230706,174400,914328415,1030,1030,1030,1030,8304
20230706,174300,914328415,1030,1030,1030,1030,0
20230706,174200,914328415,1030,1030,1030,1030,0
20230706,174100,914328415,1030,1030,1030,1030,0
20230706,174000,914328415,1030,1030,1030,1030,0
20230706,173900,914328415,1030,1030,1030,1030,0
20230706,173800,914328415,1030,1030,1030,1030,0
20230706,173700,914328415,1030,1030,1030,1030,0
20230706,173600,914328415,1030,1030,1030,1030,0
20230706,173500,914328415,1030,1030,1030,1030,0
20230706,173400,914328415,1030,1030,1030,1030,0
20230706,173300,914328415,1030,1030,1030,1030,0
20230706,173200,914328415,1030,1030,1030,1030,0
20230706,173100,914328415,1030,1030,1030,1030,0
20230706,173000,914328415,1030,1030,1030,1030,0
20230706,172900,914328415,1030,1030,1030,1030,0
20230706,172800,914328415,1030,1030,1030,1030,0
20230706,172700,914328415,1030,1030,1030,1030,0
20230706,172600,914328415,1030,1030,1030,1030,0
20230706,172500,914328415,1030,1030,1030,1030,0
20230706,172400,914328415,1030,1030,1030,1030,0
20230706,172300,914328415,1030,1030,1030,1030,0
20230706,172200,914328415,1030,1030,1030,1030,0
20230706,172100,914328415,1030,1030,1030,1030,0
20230706,172000,914328415,1030,1030,1030,1030,0
20230706,171900,914328415,1030,1030,1030,1030,0
20230706,171800,914328415,1030,1030,1030,1030,0
20230706,171700,914328415,1030,1030,1030,1030,0
20230706,171600,914328415,1030,1030,1030,1030,0
20230706,171500,914328415,1030,1030,1030,1030,0
20230706,171400,914328415,1030,1030,1030,1030,8304
20230706,171300,914328415,1030,1030,1030,1030,0
20230706,171200,914328415,1030,1030,1030,1030,0
20230706,171100,914328415,1030,1030,1030,1030,0
20230706,171000,914328415,1030,1030,1030,1030,0
20230706,170900,914328415,1030,1030,1030,1030,0
20230706,170800,914328415,1030,1030,1030,1030,0
20230706,170700,914328415,1030,1030,1030,1030,0
20230706,170600,914328415,1030,1030,1030,1030,0
20230706,170500,914328415,1030,1030,1030,1030,0
20230706,170400,914328415,1030,1030,1030,1030,0
20230706,170300,914328415,1030,1030,1030,1030,0
20230706,170200,914328415,1030,1030,1030,1030,0
20230706,170100,914328415,1030,1030,1030,1030,0
20230706,170000,914328415,1030,1030,1030,1030,0
20230706,165900,914328415,1030,1030,1030,1030,0
20230706,165800,914328415,1030,1030,1030,1030,0
20230706,165700,914328415,1030,1030,1030,1030,0
20230706,165600,914328415,1030,1030,1030,1030,0
20230706,165500,914328415,1030,1030,1030,1030,0
20230706,165400,914328415,1030,1030,1030,1030,0
20230706,165300,914328415,1030,1030,1030,1030,0
20230706,165200,914328415,1030,1030,1030,1030,0
20230706,165100,914328415,1030,1030,1030,1030,0
20230706,165000,914328415,1030,1030,1030,1030,0
20230706,164900,914328415,1030,1030,1030,1030,0
20230706,164800,914328415,1030,1030,1030,1030,0
20230706,164700,914328415,1030,1030,1030,1030,0
20230706,164600,914328415,1030,1030,1030,1030,0
20230706,164500,914328415,1030,1030,1030,1030,0
20230706,164400,914328415,1030,1030,1030,1030,8304
20230706,164300,914328415,1030,1030,1030,1030,0
20230706,164200,914328415,1030,1030,1030,1030,0
20230706,164100,914328415,1030,1030,1030,1030,0
20230706,164000,914328415,1030,1030,1030,1030,0
20230706,163900,914328415,1030,1030,1030,1030,0
20230706,163800,914328415,1030,1030,1030,1030,0
20230706,163700,914328415,1030,1030,1030,1030,0
20230706,163600,914328415,1030,1030,1030,1030,0
20230706,163500,914328415,1030,1030,1030,1030,0
20230706,163400,914328415,1030,1030,1030,1030,0
20230706,163300,914328415,1030,1030,1030,1030,0
20230706,163200,914328415,1030,1030,1030,1030,0
20230706,163100,914328415,1030,1030,1030,1030,0
20230706,163000,914328415,1030,1030,1030,1030,0
20230706,162900,914328415,1030,1030,1030,1030,0
20230706,162800,914328415,1030,1030,1030,1030,0
20230706,162700,914328415,1030,1030,1030,1030,0
20230706,162600,914328415,1030,1030,1030,1030,0
20230706,162500,914328415,1030,1030,1030,1030,0
20230706,162400,914328415,1030,1030,1030,1030,0
20230706,162300,914328415,1030,1030,1030,1030,0
20230706,162200,914328415,1030,1030,1030,1030,0
20230706,162100,914328415,1030,1030,1030,1030,0
20230706,162000,914328415,1030,1030,1030,1030,0
20230706,161900,914328415,1030,1030,1030,1030,0
20230706,161800,914328415,1030,1030,1030,1030,0
20230706,161700,914328415,1030,1030,1030,1030,0
20230706,161600,914328415,1030,1030,1030,1030,0
20230706,161500,914328415,1030,1030,1030,1030,0
20230706,161400,914328415,1030,1030,1030,1030,8304
20230706,161300,914328415,1030,1030,1030,1030,0
20230706,161200,914328415,1030,1030,1030,1030,0
20230706,161100,914328415,1030,1030,1030,1030,0
20230706,161000,914328415,1030,1030,1030,1030,0
20230706,160900,914328415,1030,1030,1030,1030,0
20230706,160800,914328415,1030,1030,1030,1030,0
20230706,160700,914328415,1030,1030,1030,1030,0
20230706,160600,914328415,1030,1030,1030,1030,0
20230706,160500,914328415,1030,1030,1030,1030,0
20230706,160400,914328415,1030,1030,1030,1030,0
20230706,160300,914328415,1030,1030,1030,1030,0
20230706,160200,914328415,1030,1030,1030,1030,0
20230706,160100,914328415,1030,1030,1030,1030,0
20230706,160000,914328415,1030,1030,1030,1030,0
20230706,155900,914328415,1030,1030,1030,1030,0
20230706,155800,914328415,1030,1030,1030,1030,0
20230706,155700,914328415,1030,1030,1030,1030,0
20230706,155600,914328415,1030,1030,1030,1030,0
20230706,155500,914328415,1030,1030,1030,1030,0
20230706,155400,914328415,1030,1030,1030,1030,0
20230706,155300,914328415,1030,1030,1030,1030,0
20230706,155200,914328415,1030,1030,1030,1030,0
20230706,155100,914328415,1030,1030,1030,1030,0
20230706,155000,914328415,1030,1030,1030,1030,0
20230706,154900,914328415,1030,1030,1030,1030,0
20230706,154800,914328415,1030,1030,1030,1030,0
20230706,154700,914328415,1030,1030,1030,1030,0
20230706,154600,914328415,1030,1030,1030,1030,0
20230706,154500,914328415,1030,1030,1030,1030,0
20230706,154400,914328415,1030,1030,1030,1030,8304
20230706,154300,914328415,1030,1030,1030,1030,0
20230706,154200,914328415,1030,1030,1030,1030,0
20230706,154100,914328415,1030,1030,1030,1030,0
20230706,154000,914328415,1030,1030,1030,1030,0
20230706,153900,914328415,1030,1030,1030,1030,0
20230706,153800,914328415,1030,1030,1030,1030,0
20230706,153700,914328415,1030,1030,1030,1030,0
20230706,153600,914328415,1030,1030,1030,1030,0
20230706,153500,914328415,1030,1030,1030,1030,0
20230706,153400,914328415,1030,1030,1030,1030,0
20230706,153300,914328415,1030,1030,1030,1030,0
20230706,153200,914328415,1030,1030,1030,1030,0
20230706,153100,914328415,1030,1030,1030,1030,0
20230706,153000,914328415,1030,1030,1030,1030,8304
20230706,152900,905775295,1030,1030,1030,1030,0
20230706,152800,905775295,1030,1030,1030,1030,0
20230706,152700,905775295,1030,1030,1030,1030,0
20230706,152600,905775295,1030,1030,1030,1030,0
20230706,152500,905775295,1030,1030,1030,1030,0
20230706,152400,905775295,1030,1030,1030,1030,0
20230706,152300,905775295,1030,1030,1030,1030,0
20230706,152200,905775295,1030,1030,1030,1030,0
20230706,152100,905775295,1030,1030,1030,1030,0
20230706,152000,905775295,1030,1030,1030,1030,0
20230706,151900,905775295,1030,1031,1031,1030,443
20230706,151800,905318564,1030,1030,1030,1030,144
20230706,151700,905170244,1029,1029,1029,1029,157
20230706,151600,905008691,1028,1030,1030,1028,1032
20230706,151500,903947057,1030,1030,1030,1030,427
20230706,151400,903507247,1028,1029,1029,1028,1908
20230706,151300,901545379,1029,1031,1031,1029,2921
20230706,151200,898535950,1031,1032,1032,1031,243
20230706,151100,898285176,1032,1032,1032,1032,2501
20230706,151000,895704144,1033,1033,1033,1033,3
20230706,150900,895701045,1032,1032,1032,1032,3267
20230706,150800,892329501,1032,1032,1032,1031,4103
20230706,150700,888095243,1032,1031,1032,1031,1690
20230706,150600,886351737,1031,1031,1032,1031,2338
20230706,150500,883941258,1031,1032,1032,1031,2846
20230706,150400,881004192,1032,1032,1032,1032,415
20230706,150300,880575912,1032,1032,1032,1032,4
20230706,150200,880571784,1032,1033,1033,1032,9
20230706,150100,880562488,1033,1034,1034,1033,453
20230706,150000,880094189,1034,1034,1034,1034,110
20230706,145900,879980449,1033,1034,1036,1033,2753
20230706,145800,877131198,1034,1033,1034,1033,253
20230706,145700,876869632,1033,1033,1033,1033,344
20230706,145600,876514280,1033,1033,1033,1033,55
20230706,145500,876457465,1033,1034,1034,1033,1174
20230706,145400,875243569,1034,1035,1035,1034,344
20230706,145300,874887673,1034,1032,1035,1032,3712
20230706,145200,871054196,1032,1032,1032,1032,16
20230706,145100,871037684,1032,1032,1033,1032,196
20230706,145000,870835411,1032,1033,1033,1032,918
20230706,144900,869887145,1033,1033,1033,1033,110
20230706,144800,869773515,1033,1034,1034,1033,2384
20230706,144700,867309119,1034,1033,1034,1033,626
20230706,144600,866661847,1034,1033,1034,1033,173
20230706,144500,866482978,1034,1033,1034,1033,181
20230706,144400,866295841,1033,1033,1034,1033,65
20230706,144300,866228654,1033,1033,1033,1033,50
20230706,144200,866177004,1032,1034,1034,1032,44
20230706,144100,866131510,1032,1031,1032,1031,348
20230706,144000,865772534,1031,1031,1031,1031,1
20230706,143900,865771503,1031,1031,1031,1031,0
20230706,143800,865771503,1031,1033,1033,1031,1367
20230706,143700,864360591,1033,1033,1033,1033,4
20230706,143600,864356459,1033,1033,1033,1033,214
20230706,143500,864135397,1033,1035,1035,1033,5853
20230706,143400,858082342,1034,1034,1034,1034,0
20230706,143300,858082342,1034,1034,1034,1034,0
20230706,143200,858082342,1034,1034,1034,1034,0
20230706,143100,858082342,1034,1036,1037,1034,4833
20230706,143000,853074387,1036,1036,1036,1036,66
20230706,142900,853006011,1036,1035,1039,1035,1808
20230706,142800,851132494,1036,1036,1036,1036,5
20230706,142700,851127314,1035,1035,1035,1035,3
20230706,142600,851124209,1034,1034,1034,1034,64
20230706,142500,851058033,1034,1034,1034,1034,34
20230706,142400,851022877,1032,1034,1034,1032,900
20230706,142300,850093929,1034,1034,1034,1034,0
20230706,142200,850093929,1034,1033,1035,1033,1043
20230706,142100,849015377,1033,1035,1035,1033,2001
20230706,142000,846944344,1033,1035,1035,1033,14345
20230706,141900,832111874,1035,1035,1035,1035,0
20230706,141800,832111874,1035,1035,1035,1035,1012
20230706,141700,831064454,1035,1035,1035,1035,0
20230706,141600,831064454,1035,1038,1038,1035,2742
20230706,141500,828224398,1037,1038,1038,1037,110
20230706,141400,828110322,1035,1035,1035,1035,0
20230706,141300,828110322,1035,1035,1035,1035,0
20230706,141200,828110322,1035,1036,1038,1035,199
20230706,141100,827903963,1036,1037,1039,1036,621
20230706,141000,827259296,1038,1035,1038,1035,686
20230706,140900,826548128,1035,1035,1035,1035,5000
20230706,140800,821373128,1035,1036,1036,1035,500
20230706,140700,820855425,1037,1037,1037,1037,507
20230706,140600,820329666,1037,1037,1037,1037,45
20230706,140500,820283001,1037,1037,1037,1037,0
20230706,140400,820283001,1037,1037,1037,1037,0
20230706,140300,820283001,1037,1038,1038,1037,100
20230706,140200,820179260,1036,1040,1042,1036,2111
20230706,140100,817991129,1039,1038,1039,1038,4595
20230706,140000,813221019,1035,1037,1038,1035,13
20230706,135900,813207530,1034,1037,1037,1034,1000
20230706,135800,812171716,1038,1038,1038,1038,0
20230706,135700,812171716,1038,1037,1038,1037,1315
20230706,135600,810807746,1038,1040,1040,1038,16963
20230706,135500,793196618,1040,1040,1040,1040,1
20230706,135400,793195578,1041,1039,1041,1039,2
20230706,135300,793193498,1038,1038,1038,1038,0
20230706,135200,793193498,1038,1038,1038,1038,0
20230706,135100,793193498,1038,1038,1038,1038,0
20230706,135000,793193498,1038,1038,1038,1038,0
20230706,134900,793193498,1038,1038,1038,1038,1069
20230706,134800,792083876,1038,1038,1038,1038,79
20230706,134700,792001874,1038,1037,1038,1036,849
20230706,134600,791122133,1038,1037,1038,1037,626
20230706,134500,790472670,1037,1038,1038,1037,604
20230706,134400,789845728,1037,1037,1037,1037,2
20230706,134300,789843654,1037,1035,1037,1034,2784
20230706,134200,786958463,1035,1035,1035,1035,498
20230706,134100,786443033,1035,1035,1035,1035,2
20230706,134000,786440963,1035,1035,1035,1035,0
20230706,133900,786440963,1035,1035,1035,1035,701
20230706,133800,785715428,1032,1031,1032,1031,210
20230706,133700,785498718,1034,1034,1035,1034,2470
20230706,133600,782944638,1030,1030,1030,1030,0
20230706,133500,782944638,1030,1030,1030,1030,308
20230706,133400,782627398,1034,1034,1034,1034,0
20230706,133300,782627398,1034,1032,1034,1028,7677
20230706,133200,774720666,1034,1034,1034,1034,710
20230706,133100,773986526,1035,1035,1035,1035,449
20230706,133000,773521811,1035,1036,1036,1035,52
20230706,132900,773467940,1036,1036,1036,1036,0
20230706,132800,773467940,1036,1037,1037,1036,3514
20230706,132700,769826707,1037,1036,1037,1036,123
20230706,132600,769699179,1036,1038,1038,1036,1822
20230706,132500,767810764,1037,1037,1037,1037,1391
20230706,132400,766368297,1037,1037,1037,1037,0
20230706,132300,766368297,1037,1043,1043,1037,6728
20230706,132200,759382399,1042,1043,1043,1041,3636
20230706,132100,755595220,1043,1044,1044,1043,502
20230706,132000,755071633,1044,1044,1044,1044,0
20230706,131900,755071633,1044,1044,1044,1044,10
20230706,131800,755061193,1041,1041,1041,1041,3
20230706,131700,755058070,1041,1041,1041,1041,2037
20230706,131600,752937553,1040,1040,1040,1040,10181
20230706,131500,742349313,1040,1043,1043,1039,13388
20230706,131400,728426359,1040,1043,1043,1040,12592
20230706,131300,715311012,1043,1046,1046,1043,1469
20230706,131200,713777160,1045,1045,1045,1045,0
20230706,131100,713777160,1045,1045,1045,1045,35
20230706,131000,713740585,1046,1045,1046,1045,113
20230706,130900,713622487,1045,1046,1046,1045,652
20230706,130800,712940496,1044,1044,1044,1044,0
20230706,130700,712940496,1044,1044,1044,1044,0
20230706,130600,712940496,1044,1044,1044,1044,0
20230706,130500,712940496,1044,1044,1044,1044,1
20230706,130400,712939452,1044,1044,1044,1044,2037
20230706,130300,710812824,1043,1045,1045,1043,20000
20230706,130200,689943799,1044,1046,1046,1044,796
20230706,130100,689111758,1046,1046,1046,1046,1101
20230706,130000,687960112,1049,1049,1049,1049,0
20230706,125900,687960112,1049,1049,1049,1049,5000
20230706,125800,682715112,1049,1047,1049,1047,2587
20230706,125700,680006283,1047,1047,1047,1047,1248
20230706,125600,678699627,1046,1044,1046,1044,63
20230706,125500,678633797,1046,1046,1046,1044,6335
20230706,125400,672013387,1046,1046,1046,1046,1080
20230706,125300,670883707,1046,1045,1046,1045,4821
20230706,125200,665842651,1045,1045,1045,1045,539
20230706,125100,665279396,1044,1045,1045,1044,5237
20230706,125000,659809911,1046,1049,1049,1046,20212
20230706,124900,638660799,1046,1047,1049,1046,8716
20230706,124800,629539247,1047,1049,1049,1047,563
20230706,124700,628949772,1049,1049,1049,1048,1066
20230706,124600,627832437,1049,1048,1049,1048,311
20230706,124500,627506199,1048,1048,1048,1048,0
20230706,124400,627506199,1048,1048,1048,1048,0
20230706,124300,627506199,1048,1048,1048,1048,493
20230706,124200,626989535,1048,1049,1049,1048,1050
20230706,124100,625888741,1049,1049,1049,1049,237
20230706,124000,625640128,1048,1050,1050,1048,334
20230706,123900,625290070,1048,1049,1049,1048,43648
20230706,123800,579545387,1049,1051,1051,1049,1011
20230706,123700,578484826,1052,1050,1052,1049,5345
20230706,123600,572873374,1052,1052,1052,1052,0
20230706,123500,572873374,1052,1050,1052,1050,672
20230706,123400,572167374,1051,1053,1053,1051,3275
20230706,123300,568724889,1053,1053,1053,1053,1
20230706,123200,568723836,1051,1051,1051,1051,0
20230706,123100,568723836,1051,1051,1051,1051,962
20230706,123000,567712774,1051,1051,1051,1051,845
20230706,122900,566824679,1051,1051,1051,1051,0
20230706,122800,566824679,1051,1053,1053,1051,334
20230706,122700,566473545,1054,1054,1054,1051,36910
20230706,122600,527641601,1055,1056,1056,1055,7124
20230706,122500,520124535,1056,1056,1057,1056,1600
20230706,122400,518434835,1056,1056,1056,1056,20
20230706,122300,518413715,1056,1056,1056,1056,0
20230706,122200,518413715,1056,1056,1056,1056,3138
20230706,122100,515099987,1057,1057,1057,1057,1234
20230706,122000,513795649,1057,1057,1057,1057,5375
20230706,121900,508114274,1057,1056,1057,1056,4714
20230706,121800,503133215,1056,1056,1056,1056,4326
20230706,121700,498564959,1056,1056,1056,1056,203
20230706,121600,498350591,1056,1056,1056,1056,253
20230706,121500,498083423,1056,1056,1056,1056,10402
20230706,121400,487098911,1055,1056,1056,1054,4069
20230706,121300,482805372,1056,1056,1056,1056,442
20230706,121200,482338620,1056,1056,1056,1056,723
20230706,121100,481575132,1056,1056,1057,1056,1099
20230706,121000,480414539,1056,1056,1056,1056,0
20230706,120900,480414539,1056,1056,1056,1056,0
20230706,120800,480414539,1056,1056,1056,1056,0
20230706,120700,480414539,1056,1055,1056,1055,544
20230706,120600,479840569,1055,1057,1057,1055,41
20230706,120500,479797252,1055,1055,1055,1055,3000
20230706,120400,476632252,1055,1057,1057,1055,2275
20230706,120300,474229014,1057,1057,1057,1057,0
20230706,120200,474229014,1057,1057,1057,1057,0
20230706,120100,474229014,1057,1057,1057,1057,40
20230706,120000,474186734,1057,1059,1059,1057,1276
20230706,115900,472837057,1059,1056,1059,1056,4197
20230706,115800,468392437,1055,1055,1055,1055,0
20230706,115700,468392437,1055,1055,1055,1055,1007
20230706,115600,467330052,1055,1055,1055,1055,0
20230706,115500,467330052,1055,1056,1056,1055,151
20230706,115400,467170727,1056,1058,1058,1056,988
20230706,115300,466127393,1058,1055,1058,1055,77
20230706,115200,466045999,1058,1058,1058,1058,50
20230706,115100,465993099,1055,1056,1056,1055,5181
20230706,115000,460526377,1056,1058,1058,1056,4696
20230706,114900,455558213,1058,1059,1059,1058,3082
20230706,114800,452295883,1060,1059,1060,1059,532
20230706,114700,451732378,1060,1060,1060,1059,3352
20230706,114600,448179462,1060,1059,1060,1059,284
20230706,114500,447878452,1060,1060,1060,1060,5254
20230706,114400,442309212,1061,1060,1061,1060,1161
20230706,114300,441078291,1060,1060,1060,1060,719
20230706,114200,440316151,1060,1060,1060,1059,1831
20230706,114100,438375714,1061,1062,1062,1061,3609
20230706,114000,434546564,1061,1061,1061,1061,648
20230706,113900,433859036,1061,1059,1061,1059,264
20230706,113800,433579440,1061,1061,1061,1061,3263
20230706,113700,430117397,1062,1056,1062,1056,15170
20230706,113600,414052751,1056,1056,1056,1056,4076
20230706,113500,409748495,1057,1056,1057,1055,2435
20230706,113400,407176812,1056,1056,1056,1056,1012
20230706,113300,406108140,1056,1055,1056,1055,339
20230706,113200,405750157,1055,1055,1055,1055,3001
20230706,113100,402584102,1055,1055,1055,1055,927
20230706,113000,401606117,1055,1055,1055,1055,337
20230706,112900,401250582,1055,1054,1056,1054,1193
20230706,112800,399991120,1054,1054,1054,1054,2874
20230706,112700,396961924,1057,1056,1057,1054,2929
20230706,112600,393871108,1056,1056,1056,1056,63
20230706,112500,393804580,1056,1055,1056,1055,8
20230706,112400,393796137,1055,1056,1056,1055,4
20230706,112300,393791914,1056,1056,1056,1056,1246
20230706,112200,392476138,1055,1055,1056,1055,2534
20230706,112100,389800618,1056,1056,1056,1056,614
20230706,112000,389152234,1056,1057,1057,1056,608
20230706,111900,388509672,1057,1057,1057,1057,2734
20230706,111800,385619834,1056,1056,1056,1056,0
20230706,111700,385619834,1056,1056,1056,1056,1962
20230706,111600,383547962,1056,1056,1056,1056,26
20230706,111500,383520506,1055,1055,1056,1055,721
20230706,111400,382759839,1055,1055,1055,1055,74
20230706,111300,382681769,1054,1055,1055,1054,6988
20230706,111200,375314826,1055,1057,1057,1055,4615
20230706,111100,370445131,1059,1057,1059,1057,370
20230706,111000,370053441,1059,1058,1059,1058,205
20230706,110900,369836547,1058,1056,1058,1056,300
20230706,110800,369519347,1056,1058,1059,1056,1278
20230706,110700,368168868,1059,1057,1059,1056,152
20230706,110600,368008114,1057,1057,1058,1056,10099
20230706,110500,357323566,1059,1058,1059,1056,268
20230706,110400,357039838,1056,1057,1057,1056,1300
20230706,110300,355666186,1057,1057,1057,1057,2781
20230706,110200,352726669,1057,1062,1062,1057,8386
20230706,110100,343856026,1058,1059,1059,1058,2321
20230706,110000,341399751,1058,1058,1058,1058,101
20230706,105900,341292893,1057,1061,1063,1057,10242
20230706,105800,330434065,1061,1060,1061,1060,641
20230706,105700,329754353,1060,1058,1060,1057,3705
20230706,105600,325830038,1058,1061,1063,1058,6655
20230706,105500,318762661,1063,1060,1063,1059,13467
20230706,105400,304456185,1061,1061,1061,1061,1632
20230706,105300,302724633,1060,1062,1066,1058,14267
20230706,105200,287548625,1062,1058,1063,1056,6843
20230706,105100,280283183,1059,1059,1059,1059,1256
20230706,105000,278953079,1055,1059,1059,1054,4064
20230706,104900,274657080,1060,1062,1062,1058,3828
20230706,104800,270598003,1063,1058,1063,1058,2885
20230706,104700,267538654,1058,1054,1059,1054,13031
20230706,104600,253775824,1054,1053,1054,1053,5661
20230706,104500,247809923,1053,1052,1053,1052,2972
20230706,104400,244680408,1053,1053,1054,1053,3746
20230706,104300,240735383,1053,1054,1054,1053,6336
20230706,104200,234057358,1053,1051,1053,1051,2485
20230706,104100,231441033,1051,1051,1051,1049,10931
20230706,104000,219962303,1050,1049,1050,1049,3487
20230706,103900,216302550,1049,1049,1049,1049,1099
20230706,103800,215149699,1049,1050,1050,1049,248
20230706,103700,214889449,1050,1049,1050,1048,3755
20230706,103600,210950600,1049,1050,1050,1049,95
20230706,103500,210850944,1049,1051,1051,1049,248
20230706,103400,210590621,1051,1050,1052,1049,1136
20230706,103300,209397362,1050,1048,1050,1048,13042
20230706,103200,195714581,1048,1046,1048,1045,3957
20230706,103100,191572287,1045,1041,1045,1041,8112
20230706,103000,183109503,1041,1041,1041,1041,0
20230706,102900,183109503,1041,1041,1041,1041,500
20230706,102800,182589003,1041,1040,1041,1040,1629
20230706,102700,180893721,1041,1041,1041,1041,120
20230706,102600,180768801,1040,1040,1040,1040,838
20230706,102500,179897281,1040,1039,1040,1039,203
20230706,102400,179686171,1040,1039,1040,1039,578
20230706,102300,179085283,1040,1037,1040,1037,8346
20230706,102200,170418340,1036,1036,1037,1036,1118
20230706,102100,169259992,1036,1036,1036,1036,10
20230706,102000,169249632,1034,1036,1036,1034,277
20230706,101900,168963204,1037,1037,1037,1037,0
20230706,101800,168963204,1037,1037,1037,1037,0
20230706,101700,168963204,1037,1036,1037,1036,406
20230706,101600,168542488,1035,1034,1035,1034,1616
20230706,101500,166871302,1031,1031,1031,1031,1875
20230706,101400,164938177,1028,1030,1030,1028,7077
20230706,101300,157659694,1032,1032,1032,1032,0
20230706,101200,157659694,1032,1032,1032,1032,1284
20230706,101100,156334606,1028,1034,1034,1028,7773
20230706,101000,148336288,1034,1034,1034,1033,390
20230706,100900,147933035,1034,1034,1034,1034,122
20230706,100800,147806887,1034,1034,1034,1034,125
20230706,100700,147677637,1034,1034,1034,1034,1
20230706,100600,147676603,1034,1034,1034,1034,0
20230706,100500,147676603,1034,1034,1034,1028,625
20230706,100400,147030990,1034,1034,1034,1034,272
20230706,100300,146749742,1035,1036,1036,1035,4964
20230706,100200,141607403,1036,1035,1036,1035,173
20230706,100100,141428336,1032,1035,1035,1032,526
20230706,100000,140884613,1035,1031,1035,1030,1583
20230706,095900,139252343,1030,1030,1030,1030,2227
20230706,095800,136958533,1030,1030,1030,1030,1000
20230706,095700,135928533,1028,1030,1030,1028,6
20230706,095600,135922355,1030,1030,1030,1030,4
20230706,095500,135918235,1030,1030,1030,1026,19519
20230706,095400,115882263,1030,1031,1031,1029,4345
20230706,095300,111406280,1031,1031,1031,1031,38
20230706,095200,111367102,1031,1029,1031,1027,632
20230706,095100,110717511,1028,1027,1028,1027,385
20230706,095000,110321965,1027,1027,1027,1027,44
20230706,094900,110276777,1027,1024,1027,1024,500
20230706,094800,109763950,1026,1026,1026,1026,3
20230706,094700,109760872,1024,1026,1026,1024,902
20230706,094600,108836787,1026,1025,1026,1025,165
20230706,094500,108667660,1024,1024,1024,1024,112
20230706,094400,108552972,1024,1024,1024,1024,298
20230706,094300,108247820,1024,1024,1024,1024,343
20230706,094200,107896588,1025,1025,1025,1025,0
20230706,094100,107896588,1025,1025,1025,1025,3
20230706,094000,107893513,1023,1024,1024,1023,3186
20230706,093900,104632803,1025,1025,1025,1025,289
20230706,093800,104336578,1026,1026,1026,1026,0
20230706,093700,104336578,1026,1026,1026,1023,508
20230706,093600,103816410,1025,1025,1025,1025,941
20230706,093500,102851885,1025,1026,1026,1025,63
20230706,093400,102787255,1026,1026,1026,1026,2
20230706,093300,102785203,1026,1026,1026,1024,10
20230706,093200,102774947,1026,1026,1026,1020,7050
20230706,093100,95578649,1026,1023,1026,1023,7720
20230706,093000,87681033,1023,1021,1023,1018,194
20230706,092900,87483461,1023,1019,1023,1018,3833
20230706,092800,83578606,1019,1022,1022,1019,870
20230706,092700,82691353,1022,1021,1023,1019,1592
20230706,092600,81066311,1022,1022,1022,1022,0
20230706,092500,81066311,1022,1022,1022,1020,9972
20230706,092400,70894859,1021,1023,1023,1021,1953
20230706,092300,68899976,1023,1023,1023,1023,53
20230706,092200,68845757,1024,1022,1024,1022,3390
20230706,092100,65381133,1022,1023,1024,1021,18564
20230706,092000,46399621,1023,1023,1023,1023,315
20230706,091900,46077376,1023,1024,1024,1023,5190
20230706,091800,40763922,1025,1026,1027,1025,4708
20230706,091700,35937736,1027,1026,1027,1026,204
20230706,091600,35728428,1027,1025,1027,1025,2908
20230706,091500,32747716,1025,1025,1025,1025,2
20230706,091400,32745666,1025,1029,1029,1025,2232
20230706,091300,30454300,1029,1029,1029,1029,12
20230706,091200,30441952,1027,1029,1033,1026,1107
20230706,091100,29300365,1025,1026,1026,1025,4184
20230706,091000,25009600,1027,1028,1028,1027,3829
20230706,090900,21075518,1028,1032,1033,1028,765
20230706,090800,20288362,1032,1031,1032,1031,3003
20230706,090700,17189269,1032,1032,1032,1032,500
20230706,090600,16673269,1032,1029,1032,1029,2634
20230706,090500,13956502,1028,1028,1028,1028,1
20230706,090400,13955474,1027,1027,1027,1027,484
20230706,090300,13458406,1027,1035,1036,1027,465
20230706,090200,12980834,1027,1027,1027,1027,1
20230706,090100,12979807,1026,1030,1030,1026,4279
20230706,090000,8576754,1030,1038,1038,1030,8299