KissMeData/222980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202600,517498870,5560,5560,5560,5560,1970
20230705,202500,517498870,5560,5560,5560,5560,0
20230705,202400,517498870,5560,5560,5560,5560,0
20230705,202300,517498870,5560,5560,5560,5560,0
20230705,202200,517498870,5560,5560,5560,5560,0
20230705,202100,517498870,5560,5560,5560,5560,0
20230705,202000,517498870,5560,5560,5560,5560,0
20230705,201900,517498870,5560,5560,5560,5560,0
20230705,201800,517498870,5560,5560,5560,5560,0
20230705,201700,517498870,5560,5560,5560,5560,0
20230705,201600,517498870,5560,5560,5560,5560,0
20230705,201500,517498870,5560,5560,5560,5560,0
20230705,201400,517498870,5560,5560,5560,5560,0
20230705,201300,517498870,5560,5560,5560,5560,0
20230705,201200,517498870,5560,5560,5560,5560,0
20230705,201100,517498870,5560,5560,5560,5560,0
20230705,201000,517498870,5560,5560,5560,5560,0
20230705,200900,517498870,5560,5560,5560,5560,0
20230705,200800,517498870,5560,5560,5560,5560,0
20230705,200700,517498870,5560,5560,5560,5560,0
20230705,200600,517498870,5560,5560,5560,5560,0
20230705,200500,517498870,5560,5560,5560,5560,0
20230705,200400,517498870,5560,5560,5560,5560,0
20230705,200300,517498870,5560,5560,5560,5560,0
20230705,200200,517498870,5560,5560,5560,5560,0
20230705,200100,517498870,5560,5560,5560,5560,0
20230705,200000,517498870,5560,5560,5560,5560,0
20230705,195900,517498870,5560,5560,5560,5560,0
20230705,195800,517498870,5560,5560,5560,5560,0
20230705,195700,517498870,5560,5560,5560,5560,0
20230705,195600,517498870,5560,5560,5560,5560,1970
20230705,195500,517498870,5560,5560,5560,5560,0
20230705,195400,517498870,5560,5560,5560,5560,0
20230705,195300,517498870,5560,5560,5560,5560,0
20230705,195200,517498870,5560,5560,5560,5560,0
20230705,195100,517498870,5560,5560,5560,5560,0
20230705,195000,517498870,5560,5560,5560,5560,0
20230705,194900,517498870,5560,5560,5560,5560,0
20230705,194800,517498870,5560,5560,5560,5560,0
20230705,194700,517498870,5560,5560,5560,5560,0
20230705,194600,517498870,5560,5560,5560,5560,0
20230705,194500,517498870,5560,5560,5560,5560,0
20230705,194400,517498870,5560,5560,5560,5560,0
20230705,194300,517498870,5560,5560,5560,5560,0
20230705,194200,517498870,5560,5560,5560,5560,0
20230705,194100,517498870,5560,5560,5560,5560,0
20230705,194000,517498870,5560,5560,5560,5560,0
20230705,193900,517498870,5560,5560,5560,5560,0
20230705,193800,517498870,5560,5560,5560,5560,0
20230705,193700,517498870,5560,5560,5560,5560,0
20230705,193600,517498870,5560,5560,5560,5560,0
20230705,193500,517498870,5560,5560,5560,5560,0
20230705,193400,517498870,5560,5560,5560,5560,0
20230705,193300,517498870,5560,5560,5560,5560,0
20230705,193200,517498870,5560,5560,5560,5560,0
20230705,193100,517498870,5560,5560,5560,5560,0
20230705,193000,517498870,5560,5560,5560,5560,0
20230705,192900,517498870,5560,5560,5560,5560,0
20230705,192800,517498870,5560,5560,5560,5560,0
20230705,192700,517498870,5560,5560,5560,5560,0
20230705,192600,517498870,5560,5560,5560,5560,1970
20230705,192500,517498870,5560,5560,5560,5560,0
20230705,192400,517498870,5560,5560,5560,5560,0
20230705,192300,517498870,5560,5560,5560,5560,0
20230705,192200,517498870,5560,5560,5560,5560,0
20230705,192100,517498870,5560,5560,5560,5560,0
20230705,192000,517498870,5560,5560,5560,5560,0
20230705,191900,517498870,5560,5560,5560,5560,0
20230705,191800,517498870,5560,5560,5560,5560,0
20230705,191700,517498870,5560,5560,5560,5560,0
20230705,191600,517498870,5560,5560,5560,5560,0
20230705,191500,517498870,5560,5560,5560,5560,0
20230705,191400,517498870,5560,5560,5560,5560,0
20230705,191300,517498870,5560,5560,5560,5560,0
20230705,191200,517498870,5560,5560,5560,5560,0
20230705,191100,517498870,5560,5560,5560,5560,0
20230705,191000,517498870,5560,5560,5560,5560,0
20230705,190900,517498870,5560,5560,5560,5560,0
20230705,190800,517498870,5560,5560,5560,5560,0
20230705,190700,517498870,5560,5560,5560,5560,0
20230705,190600,517498870,5560,5560,5560,5560,0
20230705,190500,517498870,5560,5560,5560,5560,0
20230705,190400,517498870,5560,5560,5560,5560,0
20230705,190300,517498870,5560,5560,5560,5560,0
20230705,190200,517498870,5560,5560,5560,5560,0
20230705,190100,517498870,5560,5560,5560,5560,0
20230705,190000,517498870,5560,5560,5560,5560,0
20230705,185900,517498870,5560,5560,5560,5560,0
20230705,185800,517498870,5560,5560,5560,5560,0
20230705,185700,517498870,5560,5560,5560,5560,0
20230705,185600,517498870,5560,5560,5560,5560,1970
20230705,185500,517498870,5560,5560,5560,5560,0
20230705,185400,517498870,5560,5560,5560,5560,0
20230705,185300,517498870,5560,5560,5560,5560,0
20230705,185200,517498870,5560,5560,5560,5560,0
20230705,185100,517498870,5560,5560,5560,5560,0
20230705,185000,517498870,5560,5560,5560,5560,0
20230705,184900,517498870,5560,5560,5560,5560,0
20230705,184800,517498870,5560,5560,5560,5560,0
20230705,184700,517498870,5560,5560,5560,5560,0
20230705,184600,517498870,5560,5560,5560,5560,0
20230705,184500,517498870,5560,5560,5560,5560,0
20230705,184400,517498870,5560,5560,5560,5560,0
20230705,184300,517498870,5560,5560,5560,5560,0
20230705,184200,517498870,5560,5560,5560,5560,0
20230705,184100,517498870,5560,5560,5560,5560,0
20230705,184000,517498870,5560,5560,5560,5560,0
20230705,183900,517498870,5560,5560,5560,5560,0
20230705,183800,517498870,5560,5560,5560,5560,0
20230705,183700,517498870,5560,5560,5560,5560,0
20230705,183600,517498870,5560,5560,5560,5560,0
20230705,183500,517498870,5560,5560,5560,5560,0
20230705,183400,517498870,5560,5560,5560,5560,0
20230705,183300,517498870,5560,5560,5560,5560,0
20230705,183200,517498870,5560,5560,5560,5560,0
20230705,183100,517498870,5560,5560,5560,5560,0
20230705,183000,517498870,5560,5560,5560,5560,0
20230705,182900,517498870,5560,5560,5560,5560,0
20230705,182800,517498870,5560,5560,5560,5560,0
20230705,182700,517498870,5560,5560,5560,5560,0
20230705,182600,517498870,5560,5560,5560,5560,1970
20230705,182500,517498870,5560,5560,5560,5560,0
20230705,182400,517498870,5560,5560,5560,5560,0
20230705,182300,517498870,5560,5560,5560,5560,0
20230705,182200,517498870,5560,5560,5560,5560,0
20230705,182100,517498870,5560,5560,5560,5560,0
20230705,182000,517498870,5560,5560,5560,5560,0
20230705,181900,517498870,5560,5560,5560,5560,0
20230705,181800,517498870,5560,5560,5560,5560,0
20230705,181700,517498870,5560,5560,5560,5560,0
20230705,181600,517498870,5560,5560,5560,5560,0
20230705,181500,517498870,5560,5560,5560,5560,0
20230705,181400,517498870,5560,5560,5560,5560,0
20230705,181300,517498870,5560,5560,5560,5560,0
20230705,181200,517498870,5560,5560,5560,5560,0
20230705,181100,517498870,5560,5560,5560,5560,0
20230705,181000,517498870,5560,5560,5560,5560,0
20230705,180900,517498870,5560,5560,5560,5560,0
20230705,180800,517498870,5560,5560,5560,5560,0
20230705,180700,517498870,5560,5560,5560,5560,0
20230705,180600,517498870,5560,5560,5560,5560,0
20230705,180500,517498870,5560,5560,5560,5560,0
20230705,180400,517498870,5560,5560,5560,5560,0
20230705,180300,517498870,5560,5560,5560,5560,0
20230705,180200,517498870,5560,5560,5560,5560,0
20230705,180100,517498870,5560,5560,5560,5560,0
20230705,180000,517498870,5560,5560,5560,5560,0
20230705,175900,517498870,5560,5560,5560,5560,0
20230705,175800,517498870,5560,5560,5560,5560,0
20230705,175700,517498870,5560,5560,5560,5560,0
20230705,175600,517498870,5560,5560,5560,5560,1970
20230705,175500,517498870,5560,5560,5560,5560,0
20230705,175400,517498870,5560,5560,5560,5560,0
20230705,175300,517498870,5560,5560,5560,5560,0
20230705,175200,517498870,5560,5560,5560,5560,0
20230705,175100,517498870,5560,5560,5560,5560,0
20230705,175000,517498870,5560,5560,5560,5560,0
20230705,174900,517498870,5560,5560,5560,5560,0
20230705,174800,517498870,5560,5560,5560,5560,0
20230705,174700,517498870,5560,5560,5560,5560,0
20230705,174600,517498870,5560,5560,5560,5560,0
20230705,174500,517498870,5560,5560,5560,5560,0
20230705,174400,517498870,5560,5560,5560,5560,0
20230705,174300,517498870,5560,5560,5560,5560,0
20230705,174200,517498870,5560,5560,5560,5560,0
20230705,174100,517498870,5560,5560,5560,5560,0
20230705,174000,517498870,5560,5560,5560,5560,0
20230705,173900,517498870,5560,5560,5560,5560,0
20230705,173800,517498870,5560,5560,5560,5560,0
20230705,173700,517498870,5560,5560,5560,5560,0
20230705,173600,517498870,5560,5560,5560,5560,0
20230705,173500,517498870,5560,5560,5560,5560,0
20230705,173400,517498870,5560,5560,5560,5560,0
20230705,173300,517498870,5560,5560,5560,5560,0
20230705,173200,517498870,5560,5560,5560,5560,0
20230705,173100,517498870,5560,5560,5560,5560,0
20230705,173000,517498870,5560,5560,5560,5560,0
20230705,172900,517498870,5560,5560,5560,5560,0
20230705,172800,517498870,5560,5560,5560,5560,0
20230705,172700,517498870,5560,5560,5560,5560,0
20230705,172600,517498870,5560,5560,5560,5560,1970
20230705,172500,517498870,5560,5560,5560,5560,0
20230705,172400,517498870,5560,5560,5560,5560,0
20230705,172300,517498870,5560,5560,5560,5560,0
20230705,172200,517498870,5560,5560,5560,5560,0
20230705,172100,517498870,5560,5560,5560,5560,0
20230705,172000,517498870,5560,5560,5560,5560,0
20230705,171900,517498870,5560,5560,5560,5560,0
20230705,171800,517498870,5560,5560,5560,5560,0
20230705,171700,517498870,5560,5560,5560,5560,0
20230705,171600,517498870,5560,5560,5560,5560,0
20230705,171500,517498870,5560,5560,5560,5560,0
20230705,171400,517498870,5560,5560,5560,5560,0
20230705,171300,517498870,5560,5560,5560,5560,0
20230705,171200,517498870,5560,5560,5560,5560,0
20230705,171100,517498870,5560,5560,5560,5560,0
20230705,171000,517498870,5560,5560,5560,5560,0
20230705,170900,517498870,5560,5560,5560,5560,0
20230705,170800,517498870,5560,5560,5560,5560,0
20230705,170700,517498870,5560,5560,5560,5560,0
20230705,170600,517498870,5560,5560,5560,5560,0
20230705,170500,517498870,5560,5560,5560,5560,0
20230705,170400,517498870,5560,5560,5560,5560,0
20230705,170300,517498870,5560,5560,5560,5560,0
20230705,170200,517498870,5560,5560,5560,5560,0
20230705,170100,517498870,5560,5560,5560,5560,0
20230705,170000,517498870,5560,5560,5560,5560,0
20230705,165900,517498870,5560,5560,5560,5560,0
20230705,165800,517498870,5560,5560,5560,5560,0
20230705,165700,517498870,5560,5560,5560,5560,0
20230705,165600,517498870,5560,5560,5560,5560,1970
20230705,165500,517498870,5560,5560,5560,5560,0
20230705,165400,517498870,5560,5560,5560,5560,0
20230705,165300,517498870,5560,5560,5560,5560,0
20230705,165200,517498870,5560,5560,5560,5560,0
20230705,165100,517498870,5560,5560,5560,5560,0
20230705,165000,517498870,5560,5560,5560,5560,0
20230705,164900,517498870,5560,5560,5560,5560,0
20230705,164800,517498870,5560,5560,5560,5560,0
20230705,164700,517498870,5560,5560,5560,5560,0
20230705,164600,517498870,5560,5560,5560,5560,0
20230705,164500,517498870,5560,5560,5560,5560,0
20230705,164400,517498870,5560,5560,5560,5560,0
20230705,164300,517498870,5560,5560,5560,5560,0
20230705,164200,517498870,5560,5560,5560,5560,0
20230705,164100,517498870,5560,5560,5560,5560,0
20230705,164000,517498870,5560,5560,5560,5560,0
20230705,163900,517498870,5560,5560,5560,5560,0
20230705,163800,517498870,5560,5560,5560,5560,0
20230705,163700,517498870,5560,5560,5560,5560,0
20230705,163600,517498870,5560,5560,5560,5560,0
20230705,163500,517498870,5560,5560,5560,5560,0
20230705,163400,517498870,5560,5560,5560,5560,0
20230705,163300,517498870,5560,5560,5560,5560,0
20230705,163200,517498870,5560,5560,5560,5560,0
20230705,163100,517498870,5560,5560,5560,5560,0
20230705,163000,517498870,5560,5560,5560,5560,0
20230705,162900,517498870,5560,5560,5560,5560,0
20230705,162800,517498870,5560,5560,5560,5560,0
20230705,162700,517498870,5560,5560,5560,5560,0
20230705,162600,517498870,5560,5560,5560,5560,1970
20230705,162500,517498870,5560,5560,5560,5560,0
20230705,162400,517498870,5560,5560,5560,5560,0
20230705,162300,517498870,5560,5560,5560,5560,0
20230705,162200,517498870,5560,5560,5560,5560,0
20230705,162100,517498870,5560,5560,5560,5560,0
20230705,162000,517498870,5560,5560,5560,5560,0
20230705,161900,517498870,5560,5560,5560,5560,0
20230705,161800,517498870,5560,5560,5560,5560,0
20230705,161700,517498870,5560,5560,5560,5560,0
20230705,161600,517498870,5560,5560,5560,5560,0
20230705,161500,517498870,5560,5560,5560,5560,0
20230705,161400,517498870,5560,5560,5560,5560,0
20230705,161300,517498870,5560,5560,5560,5560,0
20230705,161200,517498870,5560,5560,5560,5560,0
20230705,161100,517498870,5560,5560,5560,5560,0
20230705,161000,517498870,5560,5560,5560,5560,0
20230705,160900,517498870,5560,5560,5560,5560,0
20230705,160800,517498870,5560,5560,5560,5560,0
20230705,160700,517498870,5560,5560,5560,5560,0
20230705,160600,517498870,5560,5560,5560,5560,0
20230705,160500,517498870,5560,5560,5560,5560,0
20230705,160400,517498870,5560,5560,5560,5560,0
20230705,160300,517498870,5560,5560,5560,5560,0
20230705,160200,517498870,5560,5560,5560,5560,0
20230705,160100,517498870,5560,5560,5560,5560,0
20230705,160000,517498870,5560,5560,5560,5560,0
20230705,155900,517498870,5560,5560,5560,5560,0
20230705,155800,517498870,5560,5560,5560,5560,0
20230705,155700,517498870,5560,5560,5560,5560,0
20230705,155600,517498870,5560,5560,5560,5560,1970
20230705,155500,517498870,5560,5560,5560,5560,0
20230705,155400,517498870,5560,5560,5560,5560,0
20230705,155300,517498870,5560,5560,5560,5560,0
20230705,155200,517498870,5560,5560,5560,5560,0
20230705,155100,517498870,5560,5560,5560,5560,0
20230705,155000,517498870,5560,5560,5560,5560,0
20230705,154900,517498870,5560,5560,5560,5560,0
20230705,154800,517498870,5560,5560,5560,5560,0
20230705,154700,517498870,5560,5560,5560,5560,0
20230705,154600,517498870,5560,5560,5560,5560,0
20230705,154500,517498870,5560,5560,5560,5560,0
20230705,154400,517498870,5560,5560,5560,5560,0
20230705,154300,517498870,5560,5560,5560,5560,0
20230705,154200,517498870,5560,5560,5560,5560,0
20230705,154100,517498870,5560,5560,5560,5560,0
20230705,154000,517498870,5560,5560,5560,5560,0
20230705,153900,517498870,5560,5560,5560,5560,0
20230705,153800,517498870,5560,5560,5560,5560,0
20230705,153700,517498870,5560,5560,5560,5560,0
20230705,153600,517498870,5560,5560,5560,5560,0
20230705,153500,517498870,5560,5560,5560,5560,0
20230705,153400,517498870,5560,5560,5560,5560,0
20230705,153300,517498870,5560,5560,5560,5560,0
20230705,153200,517498870,5560,5560,5560,5560,0
20230705,153100,517498870,5560,5560,5560,5560,0
20230705,153000,517498870,5560,5560,5560,5560,1970
20230705,152900,506545670,5570,5570,5570,5570,0
20230705,152800,506545670,5570,5570,5570,5570,0
20230705,152700,506545670,5570,5570,5570,5570,0
20230705,152600,506545670,5570,5570,5570,5570,0
20230705,152500,506545670,5570,5570,5570,5570,0
20230705,152400,506545670,5570,5570,5570,5570,0
20230705,152300,506545670,5570,5570,5570,5570,0
20230705,152200,506545670,5570,5570,5570,5570,0
20230705,152100,506545670,5570,5570,5570,5570,0
20230705,152000,506545670,5570,5570,5570,5570,0
20230705,151900,506545670,5570,5560,5570,5560,16
20230705,151800,506456700,5560,5570,5570,5560,788
20230705,151700,502072340,5570,5570,5570,5570,0
20230705,151600,502072340,5570,5570,5570,5570,30
20230705,151500,501905240,5580,5580,5580,5580,0
20230705,151400,501905240,5580,5580,5580,5580,50
20230705,151300,501626240,5580,5580,5580,5580,30
20230705,151200,501458840,5580,5580,5580,5580,53
20230705,151100,501163100,5580,5580,5580,5580,0
20230705,151000,501163100,5580,5580,5580,5580,0
20230705,150900,501163100,5580,5580,5580,5580,10
20230705,150800,501107300,5580,5570,5580,5570,11
20230705,150700,501046020,5570,5570,5570,5570,0
20230705,150600,501046020,5570,5570,5570,5570,135
20230705,150500,500294070,5580,5580,5580,5580,0
20230705,150400,500294070,5580,5580,5580,5580,0
20230705,150300,500294070,5580,5580,5580,5580,0
20230705,150200,500294070,5580,5580,5580,5580,1
20230705,150100,500288490,5580,5580,5580,5580,2
20230705,150000,500277330,5580,5560,5580,5560,908
20230705,145900,495222950,5560,5560,5560,5560,0
20230705,145800,495222950,5560,5560,5560,5560,0
20230705,145700,495222950,5560,5560,5560,5560,13
20230705,145600,495150670,5560,5560,5560,5560,0
20230705,145500,495150670,5560,5560,5560,5560,6
20230705,145400,495117310,5560,5560,5560,5560,1
20230705,145300,495111750,5580,5580,5580,5580,1
20230705,145200,495106170,5560,5570,5570,5560,516
20230705,145100,492236710,5570,5570,5570,5570,239
20230705,145000,490905480,5570,5570,5570,5570,20
20230705,144900,490794080,5580,5580,5580,5580,0
20230705,144800,490794080,5580,5580,5580,5580,93
20230705,144700,490275140,5580,5580,5580,5580,120
20230705,144600,489605540,5580,5580,5580,5580,35
20230705,144500,489410240,5580,5580,5580,5580,500
20230705,144400,486620240,5580,5580,5580,5580,0
20230705,144300,486620240,5580,5580,5580,5580,0
20230705,144200,486620240,5580,5580,5580,5580,1
20230705,144100,486614660,5570,5570,5570,5570,0
20230705,144000,486614660,5570,5570,5570,5570,300
20230705,143900,484943660,5570,5570,5570,5570,11
20230705,143800,484882390,5570,5570,5570,5570,189
20230705,143700,483829660,5570,5570,5570,5570,10
20230705,143600,483773960,5570,5570,5570,5570,0
20230705,143500,483773960,5570,5570,5570,5570,0
20230705,143400,483773960,5570,5570,5570,5570,0
20230705,143300,483773960,5570,5570,5570,5570,0
20230705,143200,483773960,5570,5560,5570,5560,2
20230705,143100,483762830,5580,5580,5580,5560,102
20230705,143000,483195670,5560,5560,5560,5560,200
20230705,142900,482083670,5570,5570,5570,5570,0
20230705,142800,482083670,5570,5570,5570,5570,0
20230705,142700,482083670,5570,5570,5570,5570,0
20230705,142600,482083670,5570,5570,5570,5570,500
20230705,142500,479298670,5580,5560,5580,5560,302
20230705,142400,477619530,5560,5570,5570,5560,605
20230705,142300,474255300,5570,5570,5570,5570,2
20230705,142200,474244160,5570,5570,5570,5570,235
20230705,142100,472935210,5570,5570,5570,5570,98
20230705,142000,472389350,5570,5570,5570,5570,5
20230705,141900,472361500,5580,5580,5580,5580,10
20230705,141800,472305700,5580,5580,5580,5580,500
20230705,141700,469515700,5570,5570,5570,5570,725
20230705,141600,465477450,5580,5580,5580,5580,1
20230705,141500,465471870,5570,5570,5570,5570,0
20230705,141400,465471870,5570,5570,5570,5570,170
20230705,141300,464524970,5570,5570,5570,5570,0
20230705,141200,464524970,5570,5570,5570,5570,144
20230705,141100,463722890,5570,5570,5570,5570,1
20230705,141000,463717320,5550,5550,5550,5550,0
20230705,140900,463717320,5550,5550,5550,5550,2275
20230705,140800,451091070,5550,5550,5550,5550,100
20230705,140700,450536070,5550,5560,5560,5550,381
20230705,140600,448420930,5560,5560,5560,5560,6
20230705,140500,448387570,5570,5570,5570,5570,10
20230705,140400,448331870,5580,5580,5580,5580,0
20230705,140300,448331870,5580,5580,5580,5580,0
20230705,140200,448331870,5580,5560,5580,5560,163
20230705,140100,447425570,5570,5570,5570,5570,30
20230705,140000,447258470,5570,5580,5580,5570,227
20230705,135900,445992310,5580,5580,5580,5580,1
20230705,135800,445986730,5580,5580,5580,5580,18
20230705,135700,445886290,5580,5580,5580,5580,80
20230705,135600,445439890,5580,5580,5580,5580,1
20230705,135500,445434310,5570,5570,5570,5570,0
20230705,135400,445434310,5570,5570,5570,5570,100
20230705,135300,444877310,5560,5560,5560,5560,110
20230705,135200,444265710,5560,5560,5560,5560,2
20230705,135100,444254590,5560,5560,5560,5560,0
20230705,135000,444254590,5560,5560,5560,5560,105
20230705,134900,443670790,5560,5560,5560,5560,0
20230705,134800,443670790,5560,5560,5560,5560,55
20230705,134700,443364990,5580,5580,5580,5580,5
20230705,134600,443337090,5580,5550,5580,5550,2
20230705,134500,443325960,5550,5550,5550,5550,0
20230705,134400,443325960,5550,5550,5550,5550,48
20230705,134300,443059560,5560,5560,5560,5560,0
20230705,134200,443059560,5560,5570,5570,5560,71
20230705,134100,442664650,5580,5570,5580,5570,500
20230705,134000,439877210,5570,5570,5570,5570,0
20230705,133900,439877210,5570,5560,5570,5560,20
20230705,133800,439765880,5570,5570,5570,5570,0
20230705,133700,439765880,5570,5570,5570,5570,0
20230705,133600,439765880,5570,5570,5570,5570,1
20230705,133500,439760310,5570,5560,5570,5560,13
20230705,133400,439688020,5560,5560,5560,5560,10
20230705,133300,439632420,5560,5560,5560,5560,302
20230705,133200,437953300,5560,5560,5560,5560,0
20230705,133100,437953300,5560,5560,5560,5560,0
20230705,133000,437953300,5560,5560,5560,5560,50
20230705,132900,437675300,5580,5580,5580,5580,1
20230705,132800,437669720,5580,5580,5580,5580,0
20230705,132700,437669720,5580,5580,5580,5580,1
20230705,132600,437664140,5560,5560,5560,5560,0
20230705,132500,437664140,5560,5560,5560,5560,110
20230705,132400,437052540,5560,5560,5560,5560,0
20230705,132300,437052540,5560,5570,5570,5560,89
20230705,132200,436557250,5580,5580,5580,5580,2
20230705,132100,436546090,5580,5580,5580,5580,198
20230705,132000,435441250,5580,5580,5580,5580,100
20230705,131900,434883250,5580,5580,5580,5580,1
20230705,131800,434877670,5550,5550,5550,5550,0
20230705,131700,434877670,5550,5550,5550,5550,0
20230705,131600,434877670,5550,5550,5550,5550,0
20230705,131500,434877670,5550,5550,5550,5550,0
20230705,131400,434877670,5550,5550,5550,5550,0
20230705,131300,434877670,5550,5550,5550,5550,0
20230705,131200,434877670,5550,5550,5550,5550,62
20230705,131100,434533570,5550,5550,5550,5550,5
20230705,131000,434505820,5540,5550,5550,5540,268
20230705,130900,433018770,5560,5580,5580,5560,32
20230705,130800,432840810,5570,5570,5570,5570,22
20230705,130700,432718270,5570,5570,5570,5570,0
20230705,130600,432718270,5570,5570,5570,5570,260
20230705,130500,431270070,5570,5570,5570,5570,0
20230705,130400,431270070,5570,5570,5570,5570,25
20230705,130300,431130820,5580,5580,5580,5580,0
20230705,130200,431130820,5580,5570,5580,5570,111
20230705,130100,430511550,5550,5550,5550,5550,3
20230705,130000,430494900,5540,5540,5540,5540,0
20230705,125900,430494900,5540,5540,5540,5540,0
20230705,125800,430494900,5540,5540,5540,5540,6
20230705,125700,430461660,5540,5540,5540,5540,494
20230705,125600,427724900,5530,5550,5550,5530,872
20230705,125500,422897340,5550,5550,5550,5550,1
20230705,125400,422891790,5580,5580,5580,5580,0
20230705,125300,422891790,5580,5580,5580,5580,0
20230705,125200,422891790,5580,5580,5580,5580,0
20230705,125100,422891790,5580,5580,5580,5580,0
20230705,125000,422891790,5580,5580,5580,5580,1
20230705,124900,422886210,5550,5550,5550,5550,0
20230705,124800,422886210,5550,5550,5550,5550,0
20230705,124700,422886210,5550,5550,5550,5550,237
20230705,124600,421570860,5550,5550,5550,5550,47
20230705,124500,421310010,5550,5550,5550,5540,931
20230705,124400,416151400,5570,5570,5570,5570,2
20230705,124300,416140260,5570,5570,5570,5570,0
20230705,124200,416140260,5570,5570,5570,5570,68
20230705,124100,415761500,5550,5550,5550,5550,2
20230705,124000,415750400,5580,5580,5580,5580,1
20230705,123900,415744820,5550,5550,5550,5550,0
20230705,123800,415744820,5550,5550,5550,5550,1
20230705,123700,415739270,5540,5540,5540,5540,0
20230705,123600,415739270,5540,5550,5550,5540,278
20230705,123500,414197370,5550,5550,5550,5550,0
20230705,123400,414197370,5550,5550,5550,5550,235
20230705,123300,412893120,5570,5550,5570,5550,676
20230705,123200,409137300,5560,5560,5560,5550,7032
20230705,123100,370051540,5560,5560,5560,5560,378
20230705,123000,367949860,5570,5570,5570,5570,1000
20230705,122900,362379860,5560,5560,5570,5560,484
20230705,122800,359688680,5570,5570,5580,5570,722
20230705,122700,355667040,5580,5570,5580,5570,10
20230705,122600,355611270,5560,5560,5560,5560,378
20230705,122500,353509590,5570,5570,5570,5570,10
20230705,122400,353453890,5570,5570,5570,5570,25
20230705,122300,353314640,5570,5570,5570,5560,2379
20230705,122200,340067390,5570,5570,5570,5570,0
20230705,122100,340067390,5570,5580,5580,5570,200
20230705,122000,338951890,5580,5560,5580,5560,10
20230705,121900,338896250,5570,5570,5570,5570,0
20230705,121800,338896250,5570,5570,5570,5570,70
20230705,121700,338506350,5570,5570,5570,5570,0
20230705,121600,338506350,5570,5570,5570,5570,0
20230705,121500,338506350,5570,5570,5570,5570,0
20230705,121400,338506350,5570,5580,5580,5570,707
20230705,121300,334566360,5600,5600,5600,5600,0
20230705,121200,334566360,5600,5600,5600,5600,0
20230705,121100,334566360,5600,5600,5600,5600,0
20230705,121000,334566360,5600,5600,5600,5600,0
20230705,120900,334566360,5600,5570,5600,5570,381
20230705,120800,332444160,5600,5600,5600,5600,3
20230705,120700,332427360,5570,5570,5570,5570,0
20230705,120600,332427360,5570,5580,5580,5570,480
20230705,120500,329753640,5580,5590,5590,5580,27
20230705,120400,329602880,5610,5610,5610,5610,0
20230705,120300,329602880,5610,5610,5610,5610,0
20230705,120200,329602880,5610,5610,5610,5610,0
20230705,120100,329602880,5610,5590,5610,5590,210
20230705,120000,328424850,5580,5580,5580,5580,549
20230705,115900,325361430,5580,5580,5580,5580,65
20230705,115800,324998730,5580,5580,5580,5580,6
20230705,115700,324965250,5580,5580,5580,5580,813
20230705,115600,320428710,5570,5570,5570,5570,200
20230705,115500,319314710,5570,5570,5570,5570,0
20230705,115400,319314710,5570,5570,5570,5570,0
20230705,115300,319314710,5570,5570,5570,5570,5
20230705,115200,319286860,5560,5560,5560,5560,0
20230705,115100,319286860,5560,5560,5560,5560,0
20230705,115000,319286860,5560,5580,5580,5560,31
20230705,114900,319114480,5560,5570,5570,5560,678
20230705,114800,315341800,5570,5560,5570,5560,52
20230705,114700,315052480,5560,5560,5560,5560,378
20230705,114600,312950800,5570,5570,5570,5570,308
20230705,114500,311235240,5570,5570,5570,5570,478
20230705,114400,308572780,5580,5580,5580,5580,2
20230705,114300,308561620,5580,5580,5580,5580,100
20230705,114200,308003620,5570,5570,5570,5570,0
20230705,114100,308003620,5570,5570,5570,5570,0
20230705,114000,308003620,5570,5570,5570,5570,0
20230705,113900,308003620,5570,5570,5570,5570,30
20230705,113800,307836520,5570,5570,5570,5570,0
20230705,113700,307836520,5570,5580,5580,5570,435
20230705,113600,305413560,5570,5570,5570,5570,0
20230705,113500,305413560,5570,5570,5570,5570,0
20230705,113400,305413560,5570,5570,5570,5570,0
20230705,113300,305413560,5570,5570,5570,5570,612
20230705,113200,302004720,5570,5570,5570,5570,0
20230705,113100,302004720,5570,5570,5570,5570,782
20230705,113000,297648980,5570,5600,5600,5570,9
20230705,112900,297598610,5600,5600,5600,5600,1
20230705,112800,297593010,5570,5570,5570,5570,1
20230705,112700,297587440,5580,5580,5580,5580,0
20230705,112600,297587440,5580,5580,5580,5580,12
20230705,112500,297520480,5580,5580,5580,5580,104
20230705,112400,296940160,5580,5600,5600,5580,26
20230705,112300,296795060,5600,5600,5600,5600,903
20230705,112200,291738260,5600,5600,5600,5600,10
20230705,112100,291682260,5600,5600,5600,5600,101
20230705,112000,291116660,5600,5600,5600,5600,1
20230705,111900,291111060,5570,5570,5570,5570,0
20230705,111800,291111060,5570,5570,5570,5570,0
20230705,111700,291111060,5570,5570,5570,5570,826
20230705,111600,286510240,5600,5590,5600,5590,336
20230705,111500,284629660,5570,5570,5570,5570,13
20230705,111400,284557250,5560,5560,5560,5560,50
20230705,111300,284279250,5560,5560,5560,5560,2
20230705,111200,284268130,5570,5570,5570,5560,610
20230705,111100,280871430,5570,5580,5580,5570,327
20230705,111000,279049770,5580,5580,5580,5580,0
20230705,110900,279049770,5580,5580,5580,5580,0
20230705,110800,279049770,5580,5580,5580,5570,86
20230705,110700,278569960,5580,5580,5580,5580,222
20230705,110600,277331200,5580,5580,5580,5580,30
20230705,110500,277163800,5580,5580,5580,5570,691
20230705,110400,273313920,5570,5570,5570,5570,444
20230705,110300,270840840,5570,5580,5580,5570,300
20230705,110200,269167840,5580,5580,5580,5580,0
20230705,110100,269167840,5580,5580,5580,5580,237
20230705,110000,267845380,5580,5580,5580,5580,0
20230705,105900,267845380,5580,5580,5580,5580,0
20230705,105800,267845380,5580,5580,5580,5580,13
20230705,105700,267772840,5570,5570,5570,5570,0
20230705,105600,267772840,5570,5570,5570,5570,0
20230705,105500,267772840,5570,5570,5570,5570,1110
20230705,105400,261590140,5570,5570,5570,5570,163
20230705,105300,260682230,5570,5570,5570,5570,200
20230705,105200,259568230,5570,5570,5570,5570,0
20230705,105100,259568230,5570,5570,5570,5570,40
20230705,105000,259345430,5570,5570,5570,5570,94
20230705,104900,258821850,5570,5610,5610,5570,1001
20230705,104800,253246220,5570,5570,5570,5570,0
20230705,104700,253246220,5570,5570,5570,5570,0
20230705,104600,253246220,5570,5580,5580,5570,803
20230705,104500,248766090,5580,5590,5590,5580,1407
20230705,104400,240909960,5620,5610,5620,5610,5
20230705,104300,240881900,5590,5590,5590,5590,198
20230705,104200,239775080,5590,5590,5590,5590,0
20230705,104100,239775080,5590,5590,5590,5590,0
20230705,104000,239775080,5590,5590,5590,5590,1211
20230705,103900,233005590,5590,5590,5590,5590,55
20230705,103800,232698140,5600,5600,5600,5600,219
20230705,103700,231471740,5600,5600,5600,5600,0
20230705,103600,231471740,5600,5600,5600,5600,0
20230705,103500,231471740,5600,5600,5600,5580,674
20230705,103400,227709580,5600,5600,5600,5600,1
20230705,103300,227703980,5600,5600,5600,5600,55
20230705,103200,227395980,5600,5600,5600,5600,26
20230705,103100,227250380,5600,5600,5600,5600,46
20230705,103000,226992780,5590,5590,5590,5590,954
20230705,102900,221659920,5590,5590,5590,5590,246
20230705,102800,220284780,5590,5590,5590,5590,0
20230705,102700,220284780,5590,5590,5590,5590,280
20230705,102600,218719580,5590,5590,5600,5590,182
20230705,102500,217702170,5600,5600,5600,5600,0
20230705,102400,217702170,5600,5600,5600,5600,0
20230705,102300,217702170,5600,5590,5600,5590,93
20230705,102200,217182290,5580,5590,5600,5580,790
20230705,102100,212766680,5600,5600,5600,5600,23
20230705,102000,212637880,5600,5590,5600,5590,1002
20230705,101900,207036690,5590,5610,5610,5590,1724
20230705,101800,197391990,5640,5640,5640,5640,42
20230705,101700,197155110,5640,5610,5640,5600,1003
20230705,101600,191538040,5640,5610,5640,5610,55
20230705,101500,191229430,5640,5640,5640,5640,0
20230705,101400,191229430,5640,5610,5640,5600,1793
20230705,101300,181180650,5640,5640,5640,5640,2
20230705,101200,181169370,5640,5620,5640,5610,1642
20230705,101100,171957710,5640,5630,5640,5630,6
20230705,101000,171923910,5620,5620,5620,5620,0
20230705,100900,171923910,5620,5620,5620,5620,10
20230705,100800,171867710,5620,5620,5620,5620,52
20230705,100700,171575470,5640,5630,5640,5620,63
20230705,100600,171221330,5620,5620,5620,5620,147
20230705,100500,170395190,5620,5620,5620,5620,2
20230705,100400,170383950,5620,5630,5630,5620,34
20230705,100300,170192850,5630,5630,5630,5630,20
20230705,100200,170080250,5630,5630,5630,5630,50
20230705,100100,169798750,5640,5610,5640,5610,115
20230705,100000,169152580,5610,5620,5620,5610,551
20230705,095900,166061440,5620,5620,5620,5620,0
20230705,095800,166061440,5620,5620,5620,5620,348
20230705,095700,164105680,5620,5620,5620,5620,24
20230705,095600,163970800,5640,5620,5640,5610,643
20230705,095500,160362140,5620,5620,5620,5620,430
20230705,095400,157945540,5620,5620,5620,5620,570
20230705,095300,154742140,5630,5630,5630,5630,0
20230705,095200,154742140,5630,5630,5630,5630,0
20230705,095100,154742140,5630,5620,5630,5620,783
20230705,095000,150334850,5630,5630,5630,5630,1
20230705,094900,150329220,5620,5620,5620,5620,350
20230705,094800,148362220,5620,5620,5620,5620,101
20230705,094700,147794600,5630,5620,5630,5620,816
20230705,094600,143208520,5630,5630,5630,5630,599
20230705,094500,139836150,5630,5620,5630,5620,461
20230705,094400,137242320,5650,5620,5650,5620,6
20230705,094300,137208540,5620,5650,5650,5620,1949
20230705,094200,126247470,5650,5650,5650,5640,904
20230705,094100,121140410,5680,5680,5680,5680,0
20230705,094000,121140410,5680,5670,5680,5670,200
20230705,093900,120005270,5670,5660,5670,5660,281
20230705,093800,118412880,5670,5640,5670,5640,1270
20230705,093700,111230710,5660,5650,5660,5640,7
20230705,093600,111191200,5640,5630,5640,5630,133
20230705,093500,110441100,5620,5600,5620,5600,1222
20230705,093400,103580460,5600,5610,5610,5580,3472
20230705,093300,84165340,5620,5620,5620,5610,704
20230705,093200,80210930,5620,5640,5640,5620,1011
20230705,093100,74521840,5640,5690,5690,5640,1469
20230705,093000,66220730,5670,5670,5670,5670,11
20230705,092900,66158360,5690,5690,5690,5690,0
20230705,092800,66158360,5690,5690,5690,5690,0
20230705,092700,66158360,5690,5660,5690,5660,380
20230705,092600,64007530,5670,5690,5690,5670,21
20230705,092500,63888240,5660,5660,5660,5660,25
20230705,092400,63746740,5690,5690,5690,5650,152
20230705,092300,62887860,5650,5710,5710,5650,2996
20230705,092200,45922890,5690,5700,5720,5690,357
20230705,092100,43890900,5700,5700,5700,5700,372
20230705,092000,41770500,5730,5700,5730,5700,30
20230705,091900,41599440,5700,5730,5730,5700,210
20230705,091800,40402410,5700,5700,5700,5700,30
20230705,091700,40231410,5730,5730,5730,5730,1
20230705,091600,40225680,5700,5700,5700,5700,175
20230705,091500,39228180,5700,5700,5700,5700,1
20230705,091400,39222480,5740,5740,5740,5740,112
20230705,091300,38579600,5740,5700,5740,5690,506
20230705,091200,35682430,5680,5700,5700,5680,394
20230705,091100,33440820,5740,5740,5740,5740,0
20230705,091000,33440820,5740,5740,5740,5740,11
20230705,090900,33377680,5690,5700,5700,5690,229
20230705,090800,32073820,5700,5740,5740,5700,2441
20230705,090700,18155220,5740,5740,5740,5740,536
20230705,090600,15078580,5740,5710,5740,5670,209
20230705,090500,13889460,5740,5700,5740,5700,634
20230705,090400,10273940,5700,5710,5710,5700,733
20230705,090300,6094760,5720,5740,5740,5720,176
20230705,090200,5086840,5740,5750,5750,5740,736
20230705,090100,861100,5770,5770,5770,5770,1
20230705,090000,855330,5770,5740,5770,5740,147