KissMeData/086520/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194500,1132395014000,941000,941000,941000,941000,10838
20230706,194400,1132395014000,941000,941000,941000,941000,0
20230706,194300,1132395014000,941000,941000,941000,941000,0
20230706,194200,1132395014000,941000,941000,941000,941000,0
20230706,194100,1132395014000,941000,941000,941000,941000,0
20230706,194000,1132395014000,941000,941000,941000,941000,0
20230706,193900,1132395014000,941000,941000,941000,941000,0
20230706,193800,1132395014000,941000,941000,941000,941000,0
20230706,193700,1132395014000,941000,941000,941000,941000,0
20230706,193600,1132395014000,941000,941000,941000,941000,0
20230706,193500,1132395014000,941000,941000,941000,941000,0
20230706,193400,1132395014000,941000,941000,941000,941000,0
20230706,193300,1132395014000,941000,941000,941000,941000,0
20230706,193200,1132395014000,941000,941000,941000,941000,0
20230706,193100,1132395014000,941000,941000,941000,941000,0
20230706,193000,1132395014000,941000,941000,941000,941000,0
20230706,192900,1132395014000,941000,941000,941000,941000,0
20230706,192800,1132395014000,941000,941000,941000,941000,0
20230706,192700,1132395014000,941000,941000,941000,941000,0
20230706,192600,1132395014000,941000,941000,941000,941000,0
20230706,192500,1132395014000,941000,941000,941000,941000,0
20230706,192400,1132395014000,941000,941000,941000,941000,0
20230706,192300,1132395014000,941000,941000,941000,941000,0
20230706,192200,1132395014000,941000,941000,941000,941000,0
20230706,192100,1132395014000,941000,941000,941000,941000,0
20230706,192000,1132395014000,941000,941000,941000,941000,0
20230706,191900,1132395014000,941000,941000,941000,941000,0
20230706,191800,1132395014000,941000,941000,941000,941000,0
20230706,191700,1132395014000,941000,941000,941000,941000,0
20230706,191600,1132395014000,941000,941000,941000,941000,0
20230706,191500,1132395014000,941000,941000,941000,941000,10838
20230706,191400,1132395014000,941000,941000,941000,941000,0
20230706,191300,1132395014000,941000,941000,941000,941000,0
20230706,191200,1132395014000,941000,941000,941000,941000,0
20230706,191100,1132395014000,941000,941000,941000,941000,0
20230706,191000,1132395014000,941000,941000,941000,941000,0
20230706,190900,1132395014000,941000,941000,941000,941000,0
20230706,190800,1132395014000,941000,941000,941000,941000,0
20230706,190700,1132395014000,941000,941000,941000,941000,0
20230706,190600,1132395014000,941000,941000,941000,941000,0
20230706,190500,1132395014000,941000,941000,941000,941000,0
20230706,190400,1132395014000,941000,941000,941000,941000,0
20230706,190300,1132395014000,941000,941000,941000,941000,0
20230706,190200,1132395014000,941000,941000,941000,941000,0
20230706,190100,1132395014000,941000,941000,941000,941000,0
20230706,190000,1132395014000,941000,941000,941000,941000,0
20230706,185900,1132395014000,941000,941000,941000,941000,0
20230706,185800,1132395014000,941000,941000,941000,941000,0
20230706,185700,1132395014000,941000,941000,941000,941000,0
20230706,185600,1132395014000,941000,941000,941000,941000,0
20230706,185500,1132395014000,941000,941000,941000,941000,0
20230706,185400,1132395014000,941000,941000,941000,941000,0
20230706,185300,1132395014000,941000,941000,941000,941000,0
20230706,185200,1132395014000,941000,941000,941000,941000,0
20230706,185100,1132395014000,941000,941000,941000,941000,0
20230706,185000,1132395014000,941000,941000,941000,941000,0
20230706,184900,1132395014000,941000,941000,941000,941000,0
20230706,184800,1132395014000,941000,941000,941000,941000,0
20230706,184700,1132395014000,941000,941000,941000,941000,0
20230706,184600,1132395014000,941000,941000,941000,941000,0
20230706,184500,1132395014000,941000,941000,941000,941000,10838
20230706,184400,1132395014000,941000,941000,941000,941000,0
20230706,184300,1132395014000,941000,941000,941000,941000,0
20230706,184200,1132395014000,941000,941000,941000,941000,0
20230706,184100,1132395014000,941000,941000,941000,941000,0
20230706,184000,1132395014000,941000,941000,941000,941000,0
20230706,183900,1132395014000,941000,941000,941000,941000,0
20230706,183800,1132395014000,941000,941000,941000,941000,0
20230706,183700,1132395014000,941000,941000,941000,941000,0
20230706,183600,1132395014000,941000,941000,941000,941000,0
20230706,183500,1132395014000,941000,941000,941000,941000,0
20230706,183400,1132395014000,941000,941000,941000,941000,0
20230706,183300,1132395014000,941000,941000,941000,941000,0
20230706,183200,1132395014000,941000,941000,941000,941000,0
20230706,183100,1132395014000,941000,941000,941000,941000,0
20230706,183000,1132395014000,941000,941000,941000,941000,0
20230706,182900,1132395014000,941000,941000,941000,941000,0
20230706,182800,1132395014000,941000,941000,941000,941000,0
20230706,182700,1132395014000,941000,941000,941000,941000,0
20230706,182600,1132395014000,941000,941000,941000,941000,0
20230706,182500,1132395014000,941000,941000,941000,941000,0
20230706,182400,1132395014000,941000,941000,941000,941000,0
20230706,182300,1132395014000,941000,941000,941000,941000,0
20230706,182200,1132395014000,941000,941000,941000,941000,0
20230706,182100,1132395014000,941000,941000,941000,941000,0
20230706,182000,1132395014000,941000,941000,941000,941000,0
20230706,181900,1132395014000,941000,941000,941000,941000,0
20230706,181800,1132395014000,941000,941000,941000,941000,0
20230706,181700,1132395014000,941000,941000,941000,941000,0
20230706,181600,1132395014000,941000,941000,941000,941000,0
20230706,181500,1132395014000,941000,941000,941000,941000,10838
20230706,181400,1132395014000,941000,941000,941000,941000,0
20230706,181300,1132395014000,941000,941000,941000,941000,0
20230706,181200,1132395014000,941000,941000,941000,941000,0
20230706,181100,1132395014000,941000,941000,941000,941000,0
20230706,181000,1132395014000,941000,941000,941000,941000,0
20230706,180900,1132395014000,941000,941000,941000,941000,0
20230706,180800,1132395014000,941000,941000,941000,941000,0
20230706,180700,1132395014000,941000,941000,941000,941000,0
20230706,180600,1132395014000,941000,941000,941000,941000,0
20230706,180500,1132395014000,941000,941000,941000,941000,0
20230706,180400,1132395014000,941000,941000,941000,941000,0
20230706,180300,1132395014000,941000,941000,941000,941000,0
20230706,180200,1132395014000,941000,941000,941000,941000,0
20230706,180100,1132395014000,941000,941000,941000,941000,0
20230706,180000,1132395014000,941000,941000,941000,941000,0
20230706,175900,1132395014000,941000,941000,941000,941000,0
20230706,175800,1132395014000,941000,941000,941000,941000,0
20230706,175700,1132395014000,941000,941000,941000,941000,0
20230706,175600,1132395014000,941000,941000,941000,941000,0
20230706,175500,1132395014000,941000,941000,941000,941000,0
20230706,175400,1132395014000,941000,941000,941000,941000,0
20230706,175300,1132395014000,941000,941000,941000,941000,0
20230706,175200,1132395014000,941000,941000,941000,941000,0
20230706,175100,1132395014000,941000,941000,941000,941000,0
20230706,175000,1132395014000,941000,941000,941000,941000,0
20230706,174900,1132395014000,941000,941000,941000,941000,0
20230706,174800,1132395014000,941000,941000,941000,941000,0
20230706,174700,1132395014000,941000,941000,941000,941000,0
20230706,174600,1132395014000,941000,941000,941000,941000,0
20230706,174500,1132395014000,941000,941000,941000,941000,10838
20230706,174400,1132395014000,941000,941000,941000,941000,0
20230706,174300,1132395014000,941000,941000,941000,941000,0
20230706,174200,1132395014000,941000,941000,941000,941000,0
20230706,174100,1132395014000,941000,941000,941000,941000,0
20230706,174000,1132395014000,941000,941000,941000,941000,0
20230706,173900,1132395014000,941000,941000,941000,941000,0
20230706,173800,1132395014000,941000,941000,941000,941000,0
20230706,173700,1132395014000,941000,941000,941000,941000,0
20230706,173600,1132395014000,941000,941000,941000,941000,0
20230706,173500,1132395014000,941000,941000,941000,941000,0
20230706,173400,1132395014000,941000,941000,941000,941000,0
20230706,173300,1132395014000,941000,941000,941000,941000,0
20230706,173200,1132395014000,941000,941000,941000,941000,0
20230706,173100,1132395014000,941000,941000,941000,941000,0
20230706,173000,1132395014000,941000,941000,941000,941000,0
20230706,172900,1132395014000,941000,941000,941000,941000,0
20230706,172800,1132395014000,941000,941000,941000,941000,0
20230706,172700,1132395014000,941000,941000,941000,941000,0
20230706,172600,1132395014000,941000,941000,941000,941000,0
20230706,172500,1132395014000,941000,941000,941000,941000,0
20230706,172400,1132395014000,941000,941000,941000,941000,0
20230706,172300,1132395014000,941000,941000,941000,941000,0
20230706,172200,1132395014000,941000,941000,941000,941000,0
20230706,172100,1132395014000,941000,941000,941000,941000,0
20230706,172000,1132395014000,941000,941000,941000,941000,0
20230706,171900,1132395014000,941000,941000,941000,941000,0
20230706,171800,1132395014000,941000,941000,941000,941000,0
20230706,171700,1132395014000,941000,941000,941000,941000,0
20230706,171600,1132395014000,941000,941000,941000,941000,0
20230706,171500,1132395014000,941000,941000,941000,941000,10838
20230706,171400,1132395014000,941000,941000,941000,941000,0
20230706,171300,1132395014000,941000,941000,941000,941000,0
20230706,171200,1132395014000,941000,941000,941000,941000,0
20230706,171100,1132395014000,941000,941000,941000,941000,0
20230706,171000,1132395014000,941000,941000,941000,941000,0
20230706,170900,1132395014000,941000,941000,941000,941000,0
20230706,170800,1132395014000,941000,941000,941000,941000,0
20230706,170700,1132395014000,941000,941000,941000,941000,0
20230706,170600,1132395014000,941000,941000,941000,941000,0
20230706,170500,1132395014000,941000,941000,941000,941000,0
20230706,170400,1132395014000,941000,941000,941000,941000,0
20230706,170300,1132395014000,941000,941000,941000,941000,0
20230706,170200,1132395014000,941000,941000,941000,941000,0
20230706,170100,1132395014000,941000,941000,941000,941000,0
20230706,170000,1132395014000,941000,941000,941000,941000,0
20230706,165900,1132395014000,941000,941000,941000,941000,0
20230706,165800,1132395014000,941000,941000,941000,941000,0
20230706,165700,1132395014000,941000,941000,941000,941000,0
20230706,165600,1132395014000,941000,941000,941000,941000,0
20230706,165500,1132395014000,941000,941000,941000,941000,0
20230706,165400,1132395014000,941000,941000,941000,941000,0
20230706,165300,1132395014000,941000,941000,941000,941000,0
20230706,165200,1132395014000,941000,941000,941000,941000,0
20230706,165100,1132395014000,941000,941000,941000,941000,0
20230706,165000,1132395014000,941000,941000,941000,941000,0
20230706,164900,1132395014000,941000,941000,941000,941000,0
20230706,164800,1132395014000,941000,941000,941000,941000,0
20230706,164700,1132395014000,941000,941000,941000,941000,0
20230706,164600,1132395014000,941000,941000,941000,941000,0
20230706,164500,1132395014000,941000,941000,941000,941000,10838
20230706,164400,1132395014000,941000,941000,941000,941000,0
20230706,164300,1132395014000,941000,941000,941000,941000,0
20230706,164200,1132395014000,941000,941000,941000,941000,0
20230706,164100,1132395014000,941000,941000,941000,941000,0
20230706,164000,1132395014000,941000,941000,941000,941000,0
20230706,163900,1132395014000,941000,941000,941000,941000,0
20230706,163800,1132395014000,941000,941000,941000,941000,0
20230706,163700,1132395014000,941000,941000,941000,941000,0
20230706,163600,1132395014000,941000,941000,941000,941000,0
20230706,163500,1132395014000,941000,941000,941000,941000,0
20230706,163400,1132395014000,941000,941000,941000,941000,0
20230706,163300,1132395014000,941000,941000,941000,941000,0
20230706,163200,1132395014000,941000,941000,941000,941000,0
20230706,163100,1132395014000,941000,941000,941000,941000,0
20230706,163000,1132395014000,941000,941000,941000,941000,0
20230706,162900,1132395014000,941000,941000,941000,941000,0
20230706,162800,1132395014000,941000,941000,941000,941000,0
20230706,162700,1132395014000,941000,941000,941000,941000,0
20230706,162600,1132395014000,941000,941000,941000,941000,0
20230706,162500,1132395014000,941000,941000,941000,941000,0
20230706,162400,1132395014000,941000,941000,941000,941000,0
20230706,162300,1132395014000,941000,941000,941000,941000,0
20230706,162200,1132395014000,941000,941000,941000,941000,0
20230706,162100,1132395014000,941000,941000,941000,941000,0
20230706,162000,1132395014000,941000,941000,941000,941000,0
20230706,161900,1132395014000,941000,941000,941000,941000,0
20230706,161800,1132395014000,941000,941000,941000,941000,0
20230706,161700,1132395014000,941000,941000,941000,941000,0
20230706,161600,1132395014000,941000,941000,941000,941000,0
20230706,161500,1132395014000,941000,941000,941000,941000,10838
20230706,161400,1132395014000,941000,941000,941000,941000,0
20230706,161300,1132395014000,941000,941000,941000,941000,0
20230706,161200,1132395014000,941000,941000,941000,941000,0
20230706,161100,1132395014000,941000,941000,941000,941000,0
20230706,161000,1132395014000,941000,941000,941000,941000,0
20230706,160900,1132395014000,941000,941000,941000,941000,0
20230706,160800,1132395014000,941000,941000,941000,941000,0
20230706,160700,1132395014000,941000,941000,941000,941000,0
20230706,160600,1132395014000,941000,941000,941000,941000,0
20230706,160500,1132395014000,941000,941000,941000,941000,0
20230706,160400,1132395014000,941000,941000,941000,941000,0
20230706,160300,1132395014000,941000,941000,941000,941000,0
20230706,160200,1132395014000,941000,941000,941000,941000,0
20230706,160100,1132395014000,941000,941000,941000,941000,0
20230706,160000,1132395014000,941000,941000,941000,941000,0
20230706,155900,1132395014000,941000,941000,941000,941000,0
20230706,155800,1132395014000,941000,941000,941000,941000,0
20230706,155700,1132395014000,941000,941000,941000,941000,0
20230706,155600,1132395014000,941000,941000,941000,941000,0
20230706,155500,1132395014000,941000,941000,941000,941000,0
20230706,155400,1132395014000,941000,941000,941000,941000,0
20230706,155300,1132395014000,941000,941000,941000,941000,0
20230706,155200,1132395014000,941000,941000,941000,941000,0
20230706,155100,1132395014000,941000,941000,941000,941000,0
20230706,155000,1132395014000,941000,941000,941000,941000,0
20230706,154900,1132395014000,941000,941000,941000,941000,0
20230706,154800,1132395014000,941000,941000,941000,941000,0
20230706,154700,1132395014000,941000,941000,941000,941000,0
20230706,154600,1132395014000,941000,941000,941000,941000,0
20230706,154500,1132395014000,941000,941000,941000,941000,10838
20230706,154400,1132395014000,941000,941000,941000,941000,0
20230706,154300,1132395014000,941000,941000,941000,941000,0
20230706,154200,1132395014000,941000,941000,941000,941000,0
20230706,154100,1132395014000,941000,941000,941000,941000,0
20230706,154000,1132395014000,941000,941000,941000,941000,0
20230706,153900,1132395014000,941000,941000,941000,941000,0
20230706,153800,1132395014000,941000,941000,941000,941000,0
20230706,153700,1132395014000,941000,941000,941000,941000,0
20230706,153600,1132395014000,941000,941000,941000,941000,0
20230706,153500,1132395014000,941000,941000,941000,941000,0
20230706,153400,1132395014000,941000,941000,941000,941000,0
20230706,153300,1132395014000,941000,941000,941000,941000,0
20230706,153200,1132395014000,941000,941000,941000,941000,0
20230706,153100,1132395014000,941000,941000,941000,941000,0
20230706,153000,1132395014000,941000,941000,941000,941000,10838
20230706,152900,1122196456000,944000,944000,944000,944000,0
20230706,152800,1122196456000,944000,944000,944000,944000,0
20230706,152700,1122196456000,944000,944000,944000,944000,0
20230706,152600,1122196456000,944000,944000,944000,944000,0
20230706,152500,1122196456000,944000,944000,944000,944000,0
20230706,152400,1122196456000,944000,944000,944000,944000,0
20230706,152300,1122196456000,944000,944000,944000,944000,0
20230706,152200,1122196456000,944000,944000,944000,944000,0
20230706,152100,1122196456000,944000,944000,944000,944000,0
20230706,152000,1122196456000,944000,944000,944000,944000,0
20230706,151900,1122196456000,944000,943000,945000,941000,3287
20230706,151800,1119096442000,942000,947000,947000,942000,1846
20230706,151700,1117352519000,946000,949000,949000,946000,5114
20230706,151600,1112505700000,949000,949000,950000,948000,3607
20230706,151500,1109082943000,949000,946000,949000,946000,4062
20230706,151400,1105234100000,946000,945000,947000,944000,3549
20230706,151300,1101877936000,945000,942000,945000,941000,3404
20230706,151200,1098666911000,942000,940000,942000,940000,2077
20230706,151100,1096712814000,940000,940000,941000,939000,1074
20230706,151000,1095703231000,939000,939000,940000,939000,1177
20230706,150900,1094597525000,940000,940000,941000,939000,1373
20230706,150800,1093306915000,941000,941000,942000,940000,1010
20230706,150700,1092356758000,941000,941000,941000,939000,1309
20230706,150600,1091125653000,940000,938000,941000,937000,2025
20230706,150500,1089224124000,939000,939000,940000,938000,1445
20230706,150400,1087868264000,940000,940000,940000,939000,1289
20230706,150300,1086657553000,939000,940000,941000,939000,1487
20230706,150200,1085259889000,940000,940000,941000,940000,495
20230706,150100,1084794420000,941000,942000,942000,940000,1128
20230706,150000,1083732974000,941000,942000,943000,941000,921
20230706,145900,1082865272000,943000,943000,944000,942000,1245
20230706,145800,1081691209000,943000,941000,944000,940000,2330
20230706,145700,1079495332000,941000,936000,941000,935000,4745
20230706,145600,1075049815000,935000,937000,938000,935000,4033
20230706,145500,1071273790000,937000,939000,940000,937000,3264
20230706,145400,1068211610000,939000,940000,941000,939000,4191
20230706,145300,1064272501000,940000,942000,942000,940000,2969
20230706,145200,1061478481000,943000,942000,943000,942000,1405
20230706,145100,1060154891000,942000,943000,944000,942000,1135
20230706,145000,1059084666000,943000,943000,944000,943000,739
20230706,144900,1058387623000,944000,945000,945000,943000,1474
20230706,144800,1056996815000,945000,945000,945000,944000,546
20230706,144700,1056481087000,944000,943000,945000,943000,1461
20230706,144600,1055102069000,943000,944000,944000,943000,361
20230706,144500,1054761482000,944000,943000,944000,943000,1208
20230706,144400,1053621925000,944000,944000,945000,943000,917
20230706,144300,1052756397000,944000,944000,945000,944000,597
20230706,144200,1052192695000,945000,945000,946000,944000,628
20230706,144100,1051599251000,946000,945000,946000,945000,134
20230706,144000,1051472556000,945000,943000,946000,943000,687
20230706,143900,1050823920000,944000,945000,946000,944000,1180
20230706,143800,1049709593000,945000,946000,947000,945000,628
20230706,143700,1049115477000,946000,947000,947000,946000,674
20230706,143600,1048477483000,946000,947000,947000,946000,164
20230706,143500,1048322285000,946000,943000,947000,943000,630
20230706,143400,1047726987000,943000,946000,946000,943000,1115
20230706,143300,1046673872000,946000,946000,946000,945000,488
20230706,143200,1046212343000,946000,949000,949000,945000,1770
20230706,143100,1044536479000,949000,948000,949000,947000,1345
20230706,143000,1043260882000,947000,945000,948000,945000,1208
20230706,142900,1042116655000,946000,945000,946000,944000,802
20230706,142800,1041358626000,945000,944000,945000,943000,354
20230706,142700,1041024484000,944000,943000,944000,942000,486
20230706,142600,1040566211000,942000,941000,944000,940000,2339
20230706,142500,1038365622000,942000,944000,945000,941000,2294
20230706,142400,1036204303000,944000,941000,945000,941000,2312
20230706,142300,1034026070000,942000,942000,943000,941000,795
20230706,142200,1033277423000,942000,941000,942000,941000,2039
20230706,142100,1031358188000,942000,942000,943000,941000,2705
20230706,142000,1028810708000,943000,944000,944000,942000,2077
20230706,141900,1026852421000,944000,945000,946000,943000,1440
20230706,141800,1025493175000,946000,945000,946000,944000,889
20230706,141700,1024653137000,944000,947000,947000,943000,7116
20230706,141600,1017931466000,947000,949000,950000,947000,1532
20230706,141500,1016480031000,949000,949000,950000,948000,754
20230706,141400,1015764689000,950000,949000,950000,948000,367
20230706,141300,1015416327000,949000,950000,950000,949000,941
20230706,141200,1014522733000,950000,948000,950000,948000,684
20230706,141100,1013873420000,948000,949000,949000,948000,249
20230706,141000,1013637321000,949000,949000,949000,948000,215
20230706,140900,1013433356000,949000,950000,950000,948000,673
20230706,140800,1012794453000,950000,949000,950000,948000,449
20230706,140700,1012368303000,949000,947000,949000,946000,851
20230706,140600,1011562146000,947000,946000,947000,946000,339
20230706,140500,1011241356000,947000,946000,947000,946000,1114
20230706,140400,1010187412000,946000,946000,947000,946000,760
20230706,140300,1009468323000,946000,947000,947000,946000,484
20230706,140200,1009010299000,947000,948000,949000,946000,1601
20230706,140100,1007493495000,949000,949000,950000,948000,971
20230706,140000,1006571674000,950000,947000,950000,947000,683
20230706,135900,1005924133000,947000,949000,949000,947000,705
20230706,135800,1005255678000,949000,950000,951000,949000,2405
20230706,135700,1002971676000,950000,953000,953000,950000,1492
20230706,135600,1001551829000,952000,951000,953000,951000,916
20230706,135500,1000680037000,952000,951000,952000,950000,964
20230706,135400,999763049000,951000,951000,953000,949000,1464
20230706,135300,998370899000,950000,951000,952000,949000,1830
20230706,135200,996631393000,951000,951000,951000,950000,700
20230706,135100,995965788000,950000,951000,951000,950000,315
20230706,135000,995666309000,950000,950000,951000,949000,767
20230706,134900,994937487000,950000,950000,950000,949000,656
20230706,134800,994314418000,950000,949000,950000,947000,517
20230706,134700,993823764000,949000,947000,952000,944000,3057
20230706,134600,990928831000,946000,950000,950000,946000,1854
20230706,134500,989171509000,950000,953000,954000,949000,4275
20230706,134400,985107144000,953000,952000,953000,951000,970
20230706,134300,984183070000,952000,950000,952000,950000,588
20230706,134200,983623619000,951000,952000,952000,950000,1061
20230706,134100,982614593000,951000,953000,953000,951000,966
20230706,134000,981694897000,952000,955000,955000,952000,4937
20230706,133900,976982837000,955000,952000,955000,951000,2781
20230706,133800,974331566000,951000,952000,954000,951000,4280
20230706,133700,970256271000,953000,951000,953000,950000,5960
20230706,133600,964586997000,952000,949000,952000,948000,3542
20230706,133500,961223776000,949000,947000,949000,947000,2493
20230706,133400,958859585000,946000,947000,948000,945000,2301
20230706,133300,956680649000,946000,942000,947000,941000,1589
20230706,133200,955180973000,942000,941000,942000,941000,717
20230706,133100,954505901000,942000,941000,943000,940000,1177
20230706,133000,953397499000,941000,940000,941000,938000,5370
20230706,132900,948351748000,941000,946000,946000,940000,5125
20230706,132800,943519059000,946000,945000,946000,944000,974
20230706,132700,942598768000,945000,944000,945000,943000,1891
20230706,132600,940813243000,944000,942000,944000,942000,2099
20230706,132500,938834507000,942000,945000,946000,942000,3823
20230706,132400,935227423000,946000,946000,947000,945000,1676
20230706,132300,933643001000,946000,946000,947000,945000,1341
20230706,132200,932374489000,947000,950000,950000,946000,2013
20230706,132100,930466244000,950000,948000,950000,948000,1460
20230706,132000,929080774000,948000,947000,949000,945000,3025
20230706,131900,926214958000,947000,945000,947000,943000,3152
20230706,131800,923237579000,945000,948000,948000,945000,3303
20230706,131700,920110494000,948000,945000,948000,939000,16279
20230706,131600,904780596000,945000,951000,951000,945000,6138
20230706,131500,898969740000,951000,952000,953000,950000,1700
20230706,131400,897352756000,952000,953000,953000,951000,1436
20230706,131300,895985608000,953000,950000,954000,950000,1762
20230706,131200,894308306000,950000,951000,951000,948000,2643
20230706,131100,891798078000,950000,950000,953000,950000,975
20230706,131000,890871056000,950000,951000,952000,950000,1007
20230706,130900,889914091000,951000,953000,953000,951000,1030
20230706,130800,888933603000,952000,950000,953000,948000,4211
20230706,130700,884935796000,950000,953000,953000,950000,1684
20230706,130600,883333164000,952000,957000,957000,952000,3162
20230706,130500,880316443000,957000,952000,958000,951000,6992
20230706,130400,873642015000,952000,949000,952000,948000,4196
20230706,130300,869657164000,948000,952000,953000,947000,14489
20230706,130200,855892743000,952000,955000,956000,951000,9967
20230706,130100,846391976000,956000,959000,959000,955000,3466
20230706,130000,843075851000,959000,959000,959000,958000,693
20230706,125900,842411700000,959000,958000,959000,958000,820
20230706,125800,841625659000,958000,959000,960000,958000,938
20230706,125700,840726246000,958000,960000,960000,958000,882
20230706,125600,839880483000,960000,958000,961000,957000,3837
20230706,125500,836203082000,958000,959000,960000,957000,2405
20230706,125400,833898391000,959000,962000,962000,956000,9094
20230706,125300,825177181000,962000,963000,963000,961000,4070
20230706,125200,821261302000,963000,965000,965000,963000,774
20230706,125100,820515385000,965000,965000,965000,964000,475
20230706,125000,820057279000,965000,964000,966000,964000,746
20230706,124900,819337594000,965000,965000,965000,964000,1127
20230706,124800,818250862000,964000,965000,965000,962000,2611
20230706,124700,815735794000,965000,966000,966000,964000,1930
20230706,124600,813874264000,966000,966000,967000,965000,680
20230706,124500,813217524000,966000,968000,968000,966000,660
20230706,124400,812579423000,967000,966000,968000,966000,1077
20230706,124300,811538211000,966000,968000,968000,966000,584
20230706,124200,810973647000,968000,968000,968000,966000,1018
20230706,124100,809989166000,968000,968000,968000,967000,479
20230706,124000,809525630000,968000,969000,969000,967000,2521
20230706,123900,807084270000,969000,967000,969000,966000,1418
20230706,123800,805711665000,966000,966000,967000,965000,919
20230706,123700,804824075000,966000,965000,966000,964000,1420
20230706,123600,803453676000,965000,964000,965000,964000,790
20230706,123500,802692003000,964000,964000,965000,963000,1201
20230706,123400,801534347000,965000,966000,968000,964000,3446
20230706,123300,798209127000,965000,964000,966000,963000,3165
20230706,123200,795156784000,963000,965000,965000,963000,2414
20230706,123100,792829394000,964000,966000,967000,962000,9552
20230706,123000,783619119000,967000,968000,969000,966000,4334
20230706,122900,779427024000,968000,970000,970000,968000,1290
20230706,122800,778177025000,969000,969000,970000,968000,1122
20230706,122700,777089266000,969000,967000,969000,967000,1887
20230706,122600,775262420000,967000,971000,971000,967000,9210
20230706,122500,766340128000,970000,972000,972000,970000,701
20230706,122400,765659402000,972000,971000,972000,970000,1825
20230706,122300,763887218000,971000,970000,972000,970000,1037
20230706,122200,762880610000,970000,972000,973000,970000,5467
20230706,122100,757571987000,973000,973000,974000,972000,442
20230706,122000,757142122000,973000,973000,973000,972000,711
20230706,121900,756450357000,972000,973000,974000,972000,857
20230706,121800,755616692000,973000,973000,974000,972000,392
20230706,121700,755235354000,973000,973000,973000,972000,312
20230706,121600,754931850000,973000,973000,974000,972000,513
20230706,121500,754432918000,974000,971000,974000,971000,1231
20230706,121400,753236034000,972000,974000,974000,971000,3009
20230706,121300,750310003000,974000,974000,975000,973000,771
20230706,121200,749558896000,975000,974000,975000,974000,493
20230706,121100,749078386000,975000,975000,975000,974000,255
20230706,121000,748829797000,974000,974000,975000,974000,499
20230706,120900,748343561000,975000,974000,975000,973000,981
20230706,120800,747388133000,974000,975000,975000,974000,316
20230706,120700,747080205000,975000,975000,975000,974000,213
20230706,120600,746872616000,975000,975000,975000,974000,148
20230706,120500,746728426000,975000,976000,976000,974000,454
20230706,120400,746285620000,975000,976000,976000,975000,1184
20230706,120300,745130434000,975000,974000,976000,973000,1322
20230706,120200,743841947000,974000,973000,975000,972000,1005
20230706,120100,742863569000,973000,972000,973000,972000,896
20230706,120000,741992326000,972000,973000,973000,971000,1619
20230706,115900,740419151000,972000,973000,973000,972000,1815
20230706,115800,738654697000,973000,975000,975000,973000,2323
20230706,115700,736393168000,974000,975000,976000,974000,699
20230706,115600,735711927000,976000,975000,976000,975000,813
20230706,115500,734919136000,976000,976000,976000,975000,630
20230706,115400,734304730000,975000,975000,976000,974000,932
20230706,115300,733395929000,975000,976000,976000,975000,965
20230706,115200,732454768000,976000,976000,977000,975000,1639
20230706,115100,730855285000,976000,977000,978000,976000,1946
20230706,115000,728954736000,977000,978000,978000,977000,1361
20230706,114900,727624229000,977000,976000,978000,976000,2985
20230706,114800,724707826000,976000,974000,976000,973000,2386
20230706,114700,722380776000,973000,974000,974000,973000,1421
20230706,114600,720997137000,974000,973000,974000,973000,402
20230706,114500,720605792000,974000,973000,974000,972000,1061
20230706,114400,719573338000,973000,974000,974000,973000,356
20230706,114300,719226688000,974000,975000,975000,973000,954
20230706,114200,718297299000,975000,976000,976000,974000,1708
20230706,114100,716631027000,976000,974000,976000,973000,2215
20230706,114000,714471381000,974000,976000,976000,974000,1300
20230706,113900,713203953000,975000,972000,976000,971000,5109
20230706,113800,708228905000,971000,971000,972000,971000,505
20230706,113700,707738210000,972000,971000,972000,971000,360
20230706,113600,707388448000,972000,972000,972000,971000,676
20230706,113500,706731748000,972000,973000,973000,971000,1157
20230706,113400,705607144000,973000,972000,973000,972000,720
20230706,113300,704907119000,973000,973000,973000,971000,809
20230706,113200,704120731000,971000,974000,974000,971000,1326
20230706,113100,702831117000,974000,974000,975000,973000,881
20230706,113000,701973062000,975000,974000,975000,973000,1468
20230706,112900,700542436000,974000,974000,975000,973000,1307
20230706,112800,699269426000,974000,971000,974000,971000,2042
20230706,112700,697284881000,971000,973000,973000,971000,2336
20230706,112600,695015806000,972000,976000,976000,972000,1811
20230706,112500,693250839000,975000,976000,978000,975000,4248
20230706,112400,689101774000,976000,973000,977000,973000,3391
20230706,112300,685795471000,974000,971000,974000,970000,1837
20230706,112200,684009369000,971000,970000,971000,970000,935
20230706,112100,683101794000,971000,972000,972000,970000,1853
20230706,112000,681302857000,972000,972000,973000,971000,1886
20230706,111900,679470670000,972000,973000,974000,971000,2893
20230706,111800,676656767000,973000,969000,973000,968000,3664
20230706,111700,673098305000,969000,970000,971000,968000,7191
20230706,111600,666127900000,971000,972000,973000,970000,4271
20230706,111500,661978779000,972000,974000,975000,972000,3899
20230706,111400,658185163000,975000,979000,979000,973000,5956
20230706,111300,652369899000,978000,976000,979000,975000,5320
20230706,111200,647171316000,976000,976000,976000,974000,1656
20230706,111100,645556231000,976000,978000,978000,975000,4632
20230706,111000,641031047000,978000,973000,978000,973000,5884
20230706,110900,635287226000,974000,973000,974000,971000,2412
20230706,110800,632941929000,972000,974000,974000,972000,2905
20230706,110700,630114459000,974000,971000,975000,971000,4069
20230706,110600,626154881000,971000,971000,972000,969000,4835
20230706,110500,621461797000,971000,973000,973000,971000,2529
20230706,110400,619003469000,973000,974000,974000,971000,3180
20230706,110300,615910881000,973000,969000,975000,969000,7645
20230706,110200,608483755000,969000,975000,976000,968000,15040
20230706,110100,593872061000,975000,972000,976000,972000,5133
20230706,110000,588871826000,973000,977000,979000,972000,15341
20230706,105900,573915808000,977000,974000,982000,973000,23757
20230706,105800,550679364000,973000,973000,976000,972000,12318
20230706,105700,538681547000,973000,972000,973000,969000,8871
20230706,105600,530069216000,971000,973000,973000,968000,13716
20230706,105500,516761328000,973000,964000,974000,964000,26505
20230706,105400,491073820000,965000,959000,965000,958000,10026
20230706,105300,481432804000,958000,958000,960000,957000,2441
20230706,105200,479093373000,958000,958000,959000,956000,3244
20230706,105100,475986961000,958000,960000,962000,957000,7809
20230706,105000,468490533000,960000,956000,960000,955000,3744
20230706,104900,464906724000,955000,959000,959000,955000,4381
20230706,104800,460715780000,959000,958000,960000,957000,4983
20230706,104700,455936823000,958000,961000,961000,956000,7705
20230706,104600,448556403000,961000,962000,963000,958000,8097
20230706,104500,440780049000,962000,959000,965000,959000,11268
20230706,104400,429934938000,959000,963000,964000,959000,14376
20230706,104300,416108441000,963000,954000,963000,953000,21296
20230706,104200,395679164000,954000,955000,956000,953000,5247
20230706,104100,390670151000,956000,954000,956000,953000,4465
20230706,104000,386406281000,953000,955000,956000,952000,5383
20230706,103900,381267453000,955000,951000,957000,950000,6551
20230706,103800,375011661000,951000,954000,956000,949000,11098
20230706,103700,364438703000,953000,951000,957000,951000,18489
20230706,103600,346802743000,952000,948000,952000,947000,18842
20230706,103500,328905533000,948000,943000,948000,943000,3187
20230706,103400,325890316000,944000,947000,947000,943000,4095
20230706,103300,322019485000,947000,948000,948000,946000,4545
20230706,103200,317715561000,947000,946000,948000,945000,6476
20230706,103100,311585485000,946000,939000,946000,939000,9207
20230706,103000,302903670000,940000,940000,940000,939000,201
20230706,102900,302714831000,939000,940000,940000,939000,260
20230706,102800,302470458000,940000,941000,941000,939000,970
20230706,102700,301558681000,940000,941000,942000,940000,1415
20230706,102600,300227017000,941000,939000,941000,939000,2461
20230706,102500,297913655000,939000,938000,939000,937000,1738
20230706,102400,296282404000,938000,936000,938000,936000,1635
20230706,102300,294750429000,937000,937000,937000,936000,222
20230706,102200,294542495000,936000,937000,937000,936000,274
20230706,102100,294285907000,937000,937000,938000,936000,438
20230706,102000,293875535000,937000,938000,938000,937000,232
20230706,101900,293657954000,937000,936000,937000,935000,1250
20230706,101800,292487708000,935000,934000,936000,933000,652
20230706,101700,291878215000,934000,933000,935000,933000,1043
20230706,101600,290904361000,933000,935000,935000,933000,1367
20230706,101500,289628666000,934000,934000,935000,934000,275
20230706,101400,289371804000,935000,934000,935000,933000,541
20230706,101300,288866461000,934000,934000,935000,933000,540
20230706,101200,288362116000,935000,934000,935000,933000,454
20230706,101100,287937950000,935000,934000,935000,933000,802
20230706,101000,287189273000,933000,934000,935000,933000,1015
20230706,100900,286241838000,935000,935000,936000,935000,587
20230706,100800,285692789000,935000,935000,936000,934000,541
20230706,100700,285186918000,935000,936000,937000,934000,680
20230706,100600,284550316000,936000,932000,936000,932000,1881
20230706,100500,282793634000,932000,934000,934000,932000,3086
20230706,100400,279915693000,933000,936000,936000,933000,2917
20230706,100300,277190605000,935000,935000,936000,935000,229
20230706,100200,276976382000,935000,936000,937000,935000,531
20230706,100100,276479476000,936000,937000,937000,936000,526
20230706,100000,275986995000,937000,935000,937000,934000,1577
20230706,095900,274511726000,935000,936000,937000,935000,2024
20230706,095800,272618289000,937000,938000,939000,936000,949
20230706,095700,271728754000,937000,940000,940000,937000,1443
20230706,095600,270374775000,939000,938000,940000,938000,1079
20230706,095500,269361816000,938000,938000,939000,938000,417
20230706,095400,268970553000,939000,939000,939000,938000,315
20230706,095300,268674867000,939000,938000,939000,938000,470
20230706,095200,268233665000,938000,937000,938000,937000,561
20230706,095100,267707659000,938000,939000,940000,937000,1997
20230706,095000,265834019000,939000,938000,939000,938000,547
20230706,094900,265320552000,938000,940000,941000,938000,2118
20230706,094800,263331854000,941000,941000,944000,940000,6398
20230706,094700,257306995000,941000,941000,943000,940000,4823
20230706,094600,252767673000,941000,939000,941000,939000,2229
20230706,094500,250672572000,939000,938000,940000,937000,1391
20230706,094400,249366758000,938000,935000,938000,934000,1656
20230706,094300,247816006000,935000,935000,935000,934000,810
20230706,094200,247059173000,934000,935000,936000,934000,1230
20230706,094100,245909061000,936000,937000,937000,934000,978
20230706,094000,244993956000,937000,936000,938000,935000,565
20230706,093900,244464663000,936000,934000,936000,932000,2001
20230706,093800,242596984000,934000,938000,938000,933000,2409
20230706,093700,240343150000,938000,940000,941000,935000,5130
20230706,093600,235526878000,939000,935000,940000,934000,3286
20230706,093500,232447720000,935000,932000,935000,932000,2080
20230706,093400,230506628000,933000,934000,934000,931000,1806
20230706,093300,228822243000,934000,931000,934000,930000,2464
20230706,093200,226523331000,931000,932000,933000,930000,2089
20230706,093100,224578576000,933000,932000,933000,931000,2516
20230706,093000,222233293000,932000,927000,933000,926000,5706
20230706,092900,216931102000,927000,931000,932000,926000,5535
20230706,092800,211790259000,932000,933000,933000,931000,2385
20230706,092700,209568613000,933000,935000,937000,931000,4029
20230706,092600,205805005000,935000,931000,936000,930000,6739
20230706,092500,199516117000,930000,930000,932000,930000,5678
20230706,092400,194230577000,930000,925000,931000,924000,11912
20230706,092300,183180477000,925000,933000,934000,924000,15654
20230706,092200,168637037000,932000,937000,937000,932000,9590
20230706,092100,159673029000,936000,938000,938000,936000,5818
20230706,092000,154221569000,938000,941000,941000,937000,4470
20230706,091900,150026604000,941000,941000,943000,940000,2824
20230706,091800,147367318000,940000,940000,941000,938000,4451
20230706,091700,143184366000,940000,941000,941000,940000,1791
20230706,091600,141499810000,940000,939000,942000,937000,6806
20230706,091500,135111214000,939000,942000,942000,938000,6877
20230706,091400,128645731000,941000,942000,944000,940000,3765
20230706,091300,125102631000,941000,945000,946000,941000,7171
20230706,091200,118338852000,945000,944000,947000,944000,3449
20230706,091100,115079850000,944000,948000,948000,944000,4850
20230706,091000,110492654000,948000,949000,951000,946000,12147
20230706,090900,98960940000,948000,943000,949000,943000,9962
20230706,090800,89539899000,944000,945000,946000,942000,2803
20230706,090700,86893012000,945000,942000,945000,940000,3988
20230706,090600,83132998000,942000,945000,945000,941000,6925
20230706,090500,76596790000,943000,938000,945000,935000,11313
20230706,090400,65978854000,939000,942000,942000,938000,9022
20230706,090300,57495700000,941000,948000,948000,941000,8829
20230706,090200,49157873000,949000,942000,949000,941000,6193
20230706,090100,43302515000,942000,950000,950000,940000,16778
20230706,090000,27471317000,950000,946000,952000,944000,26652