KissMeData/041920/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191500,722474470,5630,5630,5630,5630,2171
20230707,191400,722474470,5630,5630,5630,5630,0
20230707,191300,722474470,5630,5630,5630,5630,0
20230707,191200,722474470,5630,5630,5630,5630,0
20230707,191100,722474470,5630,5630,5630,5630,0
20230707,191000,722474470,5630,5630,5630,5630,0
20230707,190900,722474470,5630,5630,5630,5630,0
20230707,190800,722474470,5630,5630,5630,5630,0
20230707,190700,722474470,5630,5630,5630,5630,0
20230707,190600,722474470,5630,5630,5630,5630,0
20230707,190500,722474470,5630,5630,5630,5630,0
20230707,190400,722474470,5630,5630,5630,5630,0
20230707,190300,722474470,5630,5630,5630,5630,0
20230707,190200,722474470,5630,5630,5630,5630,0
20230707,190100,722474470,5630,5630,5630,5630,0
20230707,190000,722474470,5630,5630,5630,5630,0
20230707,185900,722474470,5630,5630,5630,5630,0
20230707,185800,722474470,5630,5630,5630,5630,0
20230707,185700,722474470,5630,5630,5630,5630,0
20230707,185600,722474470,5630,5630,5630,5630,0
20230707,185500,722474470,5630,5630,5630,5630,0
20230707,185400,722474470,5630,5630,5630,5630,0
20230707,185300,722474470,5630,5630,5630,5630,0
20230707,185200,722474470,5630,5630,5630,5630,0
20230707,185100,722474470,5630,5630,5630,5630,0
20230707,185000,722474470,5630,5630,5630,5630,0
20230707,184900,722474470,5630,5630,5630,5630,0
20230707,184800,722474470,5630,5630,5630,5630,0
20230707,184700,722474470,5630,5630,5630,5630,0
20230707,184600,722474470,5630,5630,5630,5630,0
20230707,184500,722474470,5630,5630,5630,5630,2171
20230707,184400,722474470,5630,5630,5630,5630,0
20230707,184300,722474470,5630,5630,5630,5630,0
20230707,184200,722474470,5630,5630,5630,5630,0
20230707,184100,722474470,5630,5630,5630,5630,0
20230707,184000,722474470,5630,5630,5630,5630,0
20230707,183900,722474470,5630,5630,5630,5630,0
20230707,183800,722474470,5630,5630,5630,5630,0
20230707,183700,722474470,5630,5630,5630,5630,0
20230707,183600,722474470,5630,5630,5630,5630,0
20230707,183500,722474470,5630,5630,5630,5630,0
20230707,183400,722474470,5630,5630,5630,5630,0
20230707,183300,722474470,5630,5630,5630,5630,0
20230707,183200,722474470,5630,5630,5630,5630,0
20230707,183100,722474470,5630,5630,5630,5630,0
20230707,183000,722474470,5630,5630,5630,5630,0
20230707,182900,722474470,5630,5630,5630,5630,0
20230707,182800,722474470,5630,5630,5630,5630,0
20230707,182700,722474470,5630,5630,5630,5630,0
20230707,182600,722474470,5630,5630,5630,5630,0
20230707,182500,722474470,5630,5630,5630,5630,0
20230707,182400,722474470,5630,5630,5630,5630,0
20230707,182300,722474470,5630,5630,5630,5630,0
20230707,182200,722474470,5630,5630,5630,5630,0
20230707,182100,722474470,5630,5630,5630,5630,0
20230707,182000,722474470,5630,5630,5630,5630,0
20230707,181900,722474470,5630,5630,5630,5630,0
20230707,181800,722474470,5630,5630,5630,5630,0
20230707,181700,722474470,5630,5630,5630,5630,0
20230707,181600,722474470,5630,5630,5630,5630,0
20230707,181500,722474470,5630,5630,5630,5630,2171
20230707,181400,722474470,5630,5630,5630,5630,0
20230707,181300,722474470,5630,5630,5630,5630,0
20230707,181200,722474470,5630,5630,5630,5630,0
20230707,181100,722474470,5630,5630,5630,5630,0
20230707,181000,722474470,5630,5630,5630,5630,0
20230707,180900,722474470,5630,5630,5630,5630,0
20230707,180800,722474470,5630,5630,5630,5630,0
20230707,180700,722474470,5630,5630,5630,5630,0
20230707,180600,722474470,5630,5630,5630,5630,0
20230707,180500,722474470,5630,5630,5630,5630,0
20230707,180400,722474470,5630,5630,5630,5630,0
20230707,180300,722474470,5630,5630,5630,5630,0
20230707,180200,722474470,5630,5630,5630,5630,0
20230707,180100,722474470,5630,5630,5630,5630,0
20230707,180000,722474470,5630,5630,5630,5630,0
20230707,175900,722474470,5630,5630,5630,5630,0
20230707,175800,722474470,5630,5630,5630,5630,0
20230707,175700,722474470,5630,5630,5630,5630,0
20230707,175600,722474470,5630,5630,5630,5630,0
20230707,175500,722474470,5630,5630,5630,5630,0
20230707,175400,722474470,5630,5630,5630,5630,0
20230707,175300,722474470,5630,5630,5630,5630,0
20230707,175200,722474470,5630,5630,5630,5630,0
20230707,175100,722474470,5630,5630,5630,5630,0
20230707,175000,722474470,5630,5630,5630,5630,0
20230707,174900,722474470,5630,5630,5630,5630,0
20230707,174800,722474470,5630,5630,5630,5630,0
20230707,174700,722474470,5630,5630,5630,5630,0
20230707,174600,722474470,5630,5630,5630,5630,0
20230707,174500,722474470,5630,5630,5630,5630,2171
20230707,174400,722474470,5630,5630,5630,5630,0
20230707,174300,722474470,5630,5630,5630,5630,0
20230707,174200,722474470,5630,5630,5630,5630,0
20230707,174100,722474470,5630,5630,5630,5630,0
20230707,174000,722474470,5630,5630,5630,5630,0
20230707,173900,722474470,5630,5630,5630,5630,0
20230707,173800,722474470,5630,5630,5630,5630,0
20230707,173700,722474470,5630,5630,5630,5630,0
20230707,173600,722474470,5630,5630,5630,5630,0
20230707,173500,722474470,5630,5630,5630,5630,0
20230707,173400,722474470,5630,5630,5630,5630,0
20230707,173300,722474470,5630,5630,5630,5630,0
20230707,173200,722474470,5630,5630,5630,5630,0
20230707,173100,722474470,5630,5630,5630,5630,0
20230707,173000,722474470,5630,5630,5630,5630,0
20230707,172900,722474470,5630,5630,5630,5630,0
20230707,172800,722474470,5630,5630,5630,5630,0
20230707,172700,722474470,5630,5630,5630,5630,0
20230707,172600,722474470,5630,5630,5630,5630,0
20230707,172500,722474470,5630,5630,5630,5630,0
20230707,172400,722474470,5630,5630,5630,5630,0
20230707,172300,722474470,5630,5630,5630,5630,0
20230707,172200,722474470,5630,5630,5630,5630,0
20230707,172100,722474470,5630,5630,5630,5630,0
20230707,172000,722474470,5630,5630,5630,5630,0
20230707,171900,722474470,5630,5630,5630,5630,0
20230707,171800,722474470,5630,5630,5630,5630,0
20230707,171700,722474470,5630,5630,5630,5630,0
20230707,171600,722474470,5630,5630,5630,5630,0
20230707,171500,722474470,5630,5630,5630,5630,2171
20230707,171400,722474470,5630,5630,5630,5630,0
20230707,171300,722474470,5630,5630,5630,5630,0
20230707,171200,722474470,5630,5630,5630,5630,0
20230707,171100,722474470,5630,5630,5630,5630,0
20230707,171000,722474470,5630,5630,5630,5630,0
20230707,170900,722474470,5630,5630,5630,5630,0
20230707,170800,722474470,5630,5630,5630,5630,0
20230707,170700,722474470,5630,5630,5630,5630,0
20230707,170600,722474470,5630,5630,5630,5630,0
20230707,170500,722474470,5630,5630,5630,5630,0
20230707,170400,722474470,5630,5630,5630,5630,0
20230707,170300,722474470,5630,5630,5630,5630,0
20230707,170200,722474470,5630,5630,5630,5630,0
20230707,170100,722474470,5630,5630,5630,5630,0
20230707,170000,722474470,5630,5630,5630,5630,0
20230707,165900,722474470,5630,5630,5630,5630,0
20230707,165800,722474470,5630,5630,5630,5630,0
20230707,165700,722474470,5630,5630,5630,5630,0
20230707,165600,722474470,5630,5630,5630,5630,0
20230707,165500,722474470,5630,5630,5630,5630,0
20230707,165400,722474470,5630,5630,5630,5630,0
20230707,165300,722474470,5630,5630,5630,5630,0
20230707,165200,722474470,5630,5630,5630,5630,0
20230707,165100,722474470,5630,5630,5630,5630,0
20230707,165000,722474470,5630,5630,5630,5630,0
20230707,164900,722474470,5630,5630,5630,5630,0
20230707,164800,722474470,5630,5630,5630,5630,0
20230707,164700,722474470,5630,5630,5630,5630,0
20230707,164600,722474470,5630,5630,5630,5630,0
20230707,164500,722474470,5630,5630,5630,5630,2171
20230707,164400,722474470,5630,5630,5630,5630,0
20230707,164300,722474470,5630,5630,5630,5630,0
20230707,164200,722474470,5630,5630,5630,5630,0
20230707,164100,722474470,5630,5630,5630,5630,0
20230707,164000,722474470,5630,5630,5630,5630,0
20230707,163900,722474470,5630,5630,5630,5630,0
20230707,163800,722474470,5630,5630,5630,5630,0
20230707,163700,722474470,5630,5630,5630,5630,0
20230707,163600,722474470,5630,5630,5630,5630,0
20230707,163500,722474470,5630,5630,5630,5630,0
20230707,163400,722474470,5630,5630,5630,5630,0
20230707,163300,722474470,5630,5630,5630,5630,0
20230707,163200,722474470,5630,5630,5630,5630,0
20230707,163100,722474470,5630,5630,5630,5630,0
20230707,163000,722474470,5630,5630,5630,5630,0
20230707,162900,722474470,5630,5630,5630,5630,0
20230707,162800,722474470,5630,5630,5630,5630,0
20230707,162700,722474470,5630,5630,5630,5630,0
20230707,162600,722474470,5630,5630,5630,5630,0
20230707,162500,722474470,5630,5630,5630,5630,0
20230707,162400,722474470,5630,5630,5630,5630,0
20230707,162300,722474470,5630,5630,5630,5630,0
20230707,162200,722474470,5630,5630,5630,5630,0
20230707,162100,722474470,5630,5630,5630,5630,0
20230707,162000,722474470,5630,5630,5630,5630,0
20230707,161900,722474470,5630,5630,5630,5630,0
20230707,161800,722474470,5630,5630,5630,5630,0
20230707,161700,722474470,5630,5630,5630,5630,0
20230707,161600,722474470,5630,5630,5630,5630,0
20230707,161500,722474470,5630,5630,5630,5630,2171
20230707,161400,722474470,5630,5630,5630,5630,0
20230707,161300,722474470,5630,5630,5630,5630,0
20230707,161200,722474470,5630,5630,5630,5630,0
20230707,161100,722474470,5630,5630,5630,5630,0
20230707,161000,722474470,5630,5630,5630,5630,0
20230707,160900,722474470,5630,5630,5630,5630,0
20230707,160800,722474470,5630,5630,5630,5630,0
20230707,160700,722474470,5630,5630,5630,5630,0
20230707,160600,722474470,5630,5630,5630,5630,0
20230707,160500,722474470,5630,5630,5630,5630,0
20230707,160400,722474470,5630,5630,5630,5630,0
20230707,160300,722474470,5630,5630,5630,5630,0
20230707,160200,722474470,5630,5630,5630,5630,0
20230707,160100,722474470,5630,5630,5630,5630,0
20230707,160000,722474470,5630,5630,5630,5630,0
20230707,155900,722474470,5630,5630,5630,5630,0
20230707,155800,722474470,5630,5630,5630,5630,0
20230707,155700,722474470,5630,5630,5630,5630,0
20230707,155600,722474470,5630,5630,5630,5630,0
20230707,155500,722474470,5630,5630,5630,5630,0
20230707,155400,722474470,5630,5630,5630,5630,0
20230707,155300,722474470,5630,5630,5630,5630,0
20230707,155200,722474470,5630,5630,5630,5630,0
20230707,155100,722474470,5630,5630,5630,5630,0
20230707,155000,722474470,5630,5630,5630,5630,0
20230707,154900,722474470,5630,5630,5630,5630,0
20230707,154800,722474470,5630,5630,5630,5630,0
20230707,154700,722474470,5630,5630,5630,5630,0
20230707,154600,722474470,5630,5630,5630,5630,0
20230707,154500,722474470,5630,5630,5630,5630,2171
20230707,154400,722474470,5630,5630,5630,5630,0
20230707,154300,722474470,5630,5630,5630,5630,0
20230707,154200,722474470,5630,5630,5630,5630,0
20230707,154100,722474470,5630,5630,5630,5630,0
20230707,154000,722474470,5630,5630,5630,5630,0
20230707,153900,722474470,5630,5630,5630,5630,0
20230707,153800,722474470,5630,5630,5630,5630,0
20230707,153700,722474470,5630,5630,5630,5630,0
20230707,153600,722474470,5630,5630,5630,5630,0
20230707,153500,722474470,5630,5630,5630,5630,0
20230707,153400,722474470,5630,5630,5630,5630,0
20230707,153300,722474470,5630,5630,5630,5630,0
20230707,153200,722474470,5630,5630,5630,5630,0
20230707,153100,722474470,5630,5630,5630,5630,0
20230707,153000,722474470,5630,5630,5630,5630,2171
20230707,152900,710251740,5670,5670,5670,5670,0
20230707,152800,710251740,5670,5670,5670,5670,0
20230707,152700,710251740,5670,5670,5670,5670,0
20230707,152600,710251740,5670,5670,5670,5670,0
20230707,152500,710251740,5670,5670,5670,5670,0
20230707,152400,710251740,5670,5670,5670,5670,0
20230707,152300,710251740,5670,5670,5670,5670,0
20230707,152200,710251740,5670,5670,5670,5670,0
20230707,152100,710251740,5670,5670,5670,5670,0
20230707,152000,710251740,5670,5670,5670,5670,0
20230707,151900,710251740,5670,5650,5670,5650,229
20230707,151800,708956480,5640,5640,5640,5640,3
20230707,151700,708939560,5640,5640,5640,5640,10
20230707,151600,708883160,5640,5630,5640,5630,709
20230707,151500,704889510,5610,5620,5620,5610,78
20230707,151400,704451920,5620,5620,5620,5620,40
20230707,151300,704227120,5620,5620,5620,5620,399
20230707,151200,701984740,5630,5630,5630,5620,1125
20230707,151100,695658040,5630,5630,5630,5620,660
20230707,151000,691942750,5630,5640,5640,5630,3022
20230707,150900,674918890,5650,5650,5650,5650,10
20230707,150800,674862390,5650,5650,5650,5650,285
20230707,150700,673252140,5640,5640,5640,5640,200
20230707,150600,672124140,5640,5640,5640,5640,0
20230707,150500,672124140,5640,5640,5640,5640,1141
20230707,150400,665688900,5640,5640,5640,5640,0
20230707,150300,665688900,5640,5640,5640,5640,636
20230707,150200,662101860,5650,5660,5660,5650,111
20230707,150100,661474600,5660,5660,5660,5660,700
20230707,150000,657512600,5660,5660,5660,5660,148
20230707,145900,656674920,5650,5650,5650,5650,100
20230707,145800,656109920,5640,5640,5640,5640,0
20230707,145700,656109920,5640,5640,5640,5640,100
20230707,145600,655545920,5640,5640,5640,5640,0
20230707,145500,655545920,5640,5630,5640,5630,114
20230707,145400,654903940,5640,5640,5640,5640,2
20230707,145300,654892660,5680,5670,5680,5670,4
20230707,145200,654869960,5660,5630,5670,5620,539
20230707,145100,651825420,5630,5630,5630,5630,6
20230707,145000,651791640,5630,5630,5630,5630,0
20230707,144900,651791640,5630,5630,5630,5630,0
20230707,144800,651791640,5630,5630,5630,5630,0
20230707,144700,651791640,5630,5630,5630,5630,3
20230707,144600,651774750,5640,5640,5640,5640,0
20230707,144500,651774750,5640,5630,5640,5630,585
20230707,144400,648477760,5620,5620,5620,5620,424
20230707,144300,646094880,5620,5620,5620,5620,627
20230707,144200,642571140,5620,5620,5620,5620,0
20230707,144100,642571140,5620,5620,5620,5620,0
20230707,144000,642571140,5620,5620,5620,5620,29
20230707,143900,642408160,5620,5620,5620,5620,21
20230707,143800,642290140,5600,5600,5600,5600,74
20230707,143700,641875740,5600,5600,5600,5600,1044
20230707,143600,636029340,5600,5600,5600,5600,530
20230707,143500,633061340,5600,5610,5610,5600,81
20230707,143400,632607180,5620,5620,5620,5620,200
20230707,143300,631483180,5620,5620,5620,5620,17
20230707,143200,631387640,5620,5620,5620,5620,11
20230707,143100,631325820,5600,5600,5600,5600,150
20230707,143000,630485820,5610,5610,5610,5610,150
20230707,142900,629644320,5610,5610,5610,5610,0
20230707,142800,629644320,5610,5610,5610,5610,468
20230707,142700,627018840,5610,5610,5610,5610,50
20230707,142600,626738340,5610,5610,5610,5610,0
20230707,142500,626738340,5610,5610,5610,5610,85
20230707,142400,626261490,5610,5610,5610,5610,2
20230707,142300,626250270,5600,5610,5610,5600,591
20230707,142200,622938880,5610,5610,5610,5610,0
20230707,142100,622938880,5610,5610,5610,5610,100
20230707,142000,622377880,5600,5620,5620,5600,5031
20230707,141900,594197780,5620,5620,5620,5620,584
20230707,141800,590915700,5620,5640,5640,5620,81
20230707,141700,590460460,5620,5620,5620,5620,2
20230707,141600,590449220,5630,5640,5640,5630,307
20230707,141500,588720750,5650,5650,5650,5650,0
20230707,141400,588720750,5650,5640,5650,5640,200
20230707,141300,587590960,5640,5630,5640,5620,115
20230707,141200,586943520,5630,5630,5630,5630,0
20230707,141100,586943520,5630,5630,5630,5630,1
20230707,141000,586937890,5630,5630,5630,5630,0
20230707,140900,586937890,5630,5620,5630,5610,206
20230707,140800,585781040,5610,5610,5610,5610,0
20230707,140700,585781040,5610,5610,5610,5610,0
20230707,140600,585781040,5610,5610,5610,5610,0
20230707,140500,585781040,5610,5610,5610,5610,0
20230707,140400,585781040,5610,5610,5610,5610,0
20230707,140300,585781040,5610,5610,5610,5610,0
20230707,140200,585781040,5610,5610,5610,5610,0
20230707,140100,585781040,5610,5610,5610,5610,1
20230707,140000,585775430,5600,5600,5600,5600,16
20230707,135900,585685830,5600,5640,5640,5600,5983
20230707,135800,552162960,5640,5640,5640,5640,94
20230707,135700,551632800,5650,5650,5650,5650,0
20230707,135600,551632800,5650,5650,5650,5650,0
20230707,135500,551632800,5650,5650,5650,5650,100
20230707,135400,551067800,5640,5640,5640,5640,964
20230707,135300,545630840,5640,5640,5640,5640,0
20230707,135200,545630840,5640,5640,5640,5640,0
20230707,135100,545630840,5640,5640,5640,5640,800
20230707,135000,541118840,5640,5640,5640,5640,0
20230707,134900,541118840,5640,5640,5640,5640,0
20230707,134800,541118840,5640,5640,5640,5640,1
20230707,134700,541113200,5640,5640,5640,5640,0
20230707,134600,541113200,5640,5640,5640,5640,0
20230707,134500,541113200,5640,5640,5640,5640,0
20230707,134400,541113200,5640,5640,5640,5640,0
20230707,134300,541113200,5640,5640,5640,5640,1083
20230707,134200,535005080,5640,5640,5640,5640,0
20230707,134100,535005080,5640,5640,5640,5640,1
20230707,134000,534999440,5610,5610,5610,5610,391
20230707,133900,532805930,5610,5620,5620,5610,1317
20230707,133800,525409430,5620,5620,5620,5620,0
20230707,133700,525409430,5620,5620,5620,5620,0
20230707,133600,525409430,5620,5640,5640,5620,201
20230707,133500,524279790,5620,5630,5630,5620,1439
20230707,133400,516181290,5630,5630,5630,5630,4
20230707,133300,516158770,5640,5640,5640,5640,10
20230707,133200,516102370,5650,5650,5650,5650,10
20230707,133100,516045870,5630,5630,5630,5630,0
20230707,133000,516045870,5630,5630,5630,5630,0
20230707,132900,516045870,5630,5630,5630,5630,0
20230707,132800,516045870,5630,5630,5630,5630,0
20230707,132700,516045870,5630,5630,5630,5630,0
20230707,132600,516045870,5630,5630,5630,5630,0
20230707,132500,516045870,5630,5640,5660,5630,326
20230707,132400,514210320,5640,5630,5640,5630,121
20230707,132300,513528880,5640,5640,5640,5640,0
20230707,132200,513528880,5640,5640,5640,5640,0
20230707,132100,513528880,5640,5640,5640,5640,150
20230707,132000,512682880,5640,5630,5640,5630,176
20230707,131900,511691500,5640,5630,5640,5630,196
20230707,131800,510586760,5640,5640,5640,5640,0
20230707,131700,510586760,5640,5640,5640,5640,0
20230707,131600,510586760,5640,5640,5640,5640,0
20230707,131500,510586760,5640,5640,5640,5640,0
20230707,131400,510586760,5640,5640,5640,5640,0
20230707,131300,510586760,5640,5640,5640,5640,112
20230707,131200,509955080,5620,5620,5620,5620,0
20230707,131100,509955080,5620,5620,5620,5620,0
20230707,131000,509955080,5620,5620,5620,5620,0
20230707,130900,509955080,5620,5620,5620,5620,0
20230707,130800,509955080,5620,5620,5620,5620,114
20230707,130700,509314400,5620,5620,5620,5620,314
20230707,130600,507549720,5620,5620,5620,5620,763
20230707,130500,503261660,5610,5610,5610,5610,0
20230707,130400,503261660,5610,5620,5620,5610,82
20230707,130300,502801120,5620,5620,5620,5620,0
20230707,130200,502801120,5620,5620,5620,5620,1
20230707,130100,502795500,5620,5620,5620,5620,150
20230707,130000,501952500,5650,5650,5650,5650,0
20230707,125900,501952500,5650,5630,5650,5610,751
20230707,125800,497739240,5610,5610,5610,5610,0
20230707,125700,497739240,5610,5610,5610,5610,0
20230707,125600,497739240,5610,5640,5640,5610,283
20230707,125500,496150950,5680,5670,5680,5650,4247
20230707,125400,472088370,5680,5680,5680,5680,0
20230707,125300,472088370,5680,5680,5680,5680,0
20230707,125200,472088370,5680,5680,5680,5680,200
20230707,125100,470952370,5680,5680,5680,5680,1
20230707,125000,470946690,5660,5660,5660,5660,0
20230707,124900,470946690,5660,5660,5660,5660,0
20230707,124800,470946690,5660,5650,5660,5650,360
20230707,124700,468909180,5660,5660,5660,5660,0
20230707,124600,468909180,5660,5660,5660,5660,127
20230707,124500,468190360,5680,5680,5680,5650,275
20230707,124400,466635290,5660,5660,5660,5660,25
20230707,124300,466493790,5660,5660,5660,5660,522
20230707,124200,463539270,5680,5680,5680,5680,100
20230707,124100,462971270,5680,5680,5680,5680,0
20230707,124000,462971270,5680,5680,5680,5680,20
20230707,123900,462857670,5690,5690,5690,5690,0
20230707,123800,462857670,5690,5690,5690,5690,0
20230707,123700,462857670,5690,5690,5690,5690,177
20230707,123600,461850540,5690,5690,5690,5690,0
20230707,123500,461850540,5690,5690,5690,5690,0
20230707,123400,461850540,5690,5690,5690,5690,0
20230707,123300,461850540,5690,5690,5690,5690,0
20230707,123200,461850540,5690,5690,5690,5690,0
20230707,123100,461850540,5690,5690,5690,5690,0
20230707,123000,461850540,5690,5690,5690,5690,1
20230707,122900,461844850,5650,5680,5680,5650,4600
20230707,122800,435839790,5690,5690,5690,5690,18
20230707,122700,435737370,5690,5690,5690,5690,0
20230707,122600,435737370,5690,5690,5690,5690,1
20230707,122500,435731680,5680,5680,5680,5680,29
20230707,122400,435566960,5680,5680,5680,5680,4
20230707,122300,435544240,5680,5680,5680,5680,0
20230707,122200,435544240,5680,5680,5680,5680,1
20230707,122100,435538560,5680,5680,5680,5680,0
20230707,122000,435538560,5680,5680,5680,5680,1
20230707,121900,435532880,5680,5680,5680,5680,56
20230707,121800,435214800,5680,5680,5680,5680,100
20230707,121700,434646800,5680,5670,5680,5670,1000
20230707,121600,428968300,5660,5660,5660,5660,0
20230707,121500,428968300,5660,5640,5660,5640,22
20230707,121400,428844090,5630,5630,5630,5630,0
20230707,121300,428844090,5630,5630,5630,5630,0
20230707,121200,428844090,5630,5630,5630,5630,92
20230707,121100,428326130,5620,5620,5620,5620,0
20230707,121000,428326130,5620,5630,5630,5620,5
20230707,120900,428298020,5620,5620,5620,5620,0
20230707,120800,428298020,5620,5620,5620,5620,0
20230707,120700,428298020,5620,5620,5620,5620,10
20230707,120600,428241820,5610,5610,5610,5610,0
20230707,120500,428241820,5610,5610,5610,5610,0
20230707,120400,428241820,5610,5640,5640,5610,612
20230707,120300,424802960,5640,5640,5640,5640,0
20230707,120200,424802960,5640,5640,5640,5640,22
20230707,120100,424678880,5630,5630,5630,5630,0
20230707,120000,424678880,5630,5630,5630,5630,0
20230707,115900,424678880,5630,5630,5630,5630,1
20230707,115800,424673250,5640,5640,5640,5640,0
20230707,115700,424673250,5640,5640,5640,5640,0
20230707,115600,424673250,5640,5640,5640,5640,0
20230707,115500,424673250,5640,5640,5640,5640,7
20230707,115400,424633770,5630,5630,5630,5630,0
20230707,115300,424633770,5630,5630,5630,5630,31
20230707,115200,424459240,5640,5640,5640,5640,0
20230707,115100,424459240,5640,5640,5640,5640,0
20230707,115000,424459240,5640,5640,5640,5640,649
20230707,114900,420798880,5630,5630,5630,5630,1
20230707,114800,420793250,5640,5640,5640,5640,21
20230707,114700,420674810,5650,5650,5650,5650,9
20230707,114600,420623960,5650,5650,5650,5650,113
20230707,114500,419985510,5670,5670,5670,5670,5
20230707,114400,419957160,5650,5650,5650,5650,0
20230707,114300,419957160,5650,5650,5650,5650,0
20230707,114200,419957160,5650,5650,5650,5650,788
20230707,114100,415504960,5670,5670,5670,5670,2
20230707,114000,415493620,5670,5670,5670,5670,0
20230707,113900,415493620,5670,5670,5670,5670,0
20230707,113800,415493620,5670,5670,5670,5670,1
20230707,113700,415487950,5680,5660,5680,5660,88
20230707,113600,414988670,5660,5660,5660,5660,184
20230707,113500,413947230,5660,5660,5660,5660,8
20230707,113400,413901950,5660,5660,5660,5660,0
20230707,113300,413901950,5660,5660,5660,5660,1
20230707,113200,413896290,5650,5650,5650,5650,9
20230707,113100,413845440,5650,5650,5650,5650,11
20230707,113000,413783290,5650,5650,5650,5640,244
20230707,112900,412406690,5640,5640,5640,5640,61
20230707,112800,412062650,5640,5640,5640,5640,0
20230707,112700,412062650,5640,5640,5640,5640,119
20230707,112600,411391490,5630,5640,5640,5630,71
20230707,112500,410991710,5640,5640,5640,5640,39
20230707,112400,410771750,5650,5650,5650,5650,100
20230707,112300,410206750,5650,5650,5650,5650,2
20230707,112200,410195450,5620,5620,5620,5620,10
20230707,112100,410139250,5610,5610,5610,5610,0
20230707,112000,410139250,5610,5610,5610,5610,1
20230707,111900,410133640,5640,5640,5640,5640,88
20230707,111800,409637320,5640,5640,5640,5640,0
20230707,111700,409637320,5640,5600,5640,5600,314
20230707,111600,407878520,5600,5600,5600,5600,0
20230707,111500,407878520,5600,5600,5630,5560,1291
20230707,111400,400682480,5600,5610,5610,5600,448
20230707,111300,398171240,5610,5610,5630,5610,149
20230707,111200,397333790,5610,5620,5620,5610,184
20230707,111100,396301520,5630,5630,5630,5630,1
20230707,111000,396295890,5630,5630,5630,5630,0
20230707,110900,396295890,5630,5630,5630,5630,0
20230707,110800,396295890,5630,5630,5630,5630,0
20230707,110700,396295890,5630,5640,5640,5630,4
20230707,110600,396273350,5630,5630,5630,5630,3
20230707,110500,396256460,5630,5620,5630,5580,1839
20230707,110400,385953760,5620,5620,5620,5620,0
20230707,110300,385953760,5620,5640,5640,5620,572
20230707,110200,382733440,5650,5650,5650,5650,98
20230707,110100,382179740,5650,5650,5650,5650,300
20230707,110000,380484740,5630,5630,5630,5630,400
20230707,105900,378232740,5630,5630,5630,5630,0
20230707,105800,378232740,5630,5650,5650,5630,620
20230707,105700,374741740,5650,5650,5650,5650,0
20230707,105600,374741740,5650,5620,5650,5620,8
20230707,105500,374696630,5620,5620,5620,5620,0
20230707,105400,374696630,5620,5620,5620,5620,3
20230707,105300,374679770,5610,5590,5610,5570,2439
20230707,105200,361043730,5580,5610,5620,5580,4271
20230707,105100,337132160,5600,5630,5640,5600,1186
20230707,105000,330481470,5650,5640,5650,5640,30
20230707,104900,330312000,5650,5650,5650,5650,0
20230707,104800,330312000,5650,5650,5650,5650,1
20230707,104700,330306350,5650,5620,5650,5610,84
20230707,104600,329832820,5650,5650,5650,5650,23
20230707,104500,329702870,5650,5630,5650,5610,3502
20230707,104400,310025280,5630,5660,5660,5630,4084
20230707,104300,286971350,5660,5660,5660,5660,1
20230707,104200,286965690,5660,5660,5660,5660,396
20230707,104100,284724330,5660,5660,5660,5660,1
20230707,104000,284718670,5650,5650,5650,5650,0
20230707,103900,284718670,5650,5650,5650,5650,40
20230707,103800,284492670,5650,5670,5670,5650,1574
20230707,103700,275592220,5660,5660,5660,5660,0
20230707,103600,275592220,5660,5670,5670,5660,3000
20230707,103500,258611220,5680,5660,5680,5660,73
20230707,103400,258197960,5660,5680,5680,5660,1911
20230707,103300,247363370,5690,5690,5690,5690,5
20230707,103200,247334920,5680,5680,5680,5680,61
20230707,103100,246988440,5680,5690,5690,5680,2
20230707,103000,246977070,5680,5680,5680,5680,1
20230707,102900,246971390,5680,5680,5680,5680,100
20230707,102800,246403390,5680,5680,5680,5680,110
20230707,102700,245778590,5680,5680,5690,5680,2649
20230707,102600,230731970,5680,5680,5680,5680,30
20230707,102500,230561570,5690,5690,5700,5690,417
20230707,102400,228188810,5690,5700,5700,5690,100
20230707,102300,227619800,5700,5700,5700,5700,0
20230707,102200,227619800,5700,5700,5700,5700,4
20230707,102100,227597000,5700,5700,5700,5700,45
20230707,102000,227340500,5700,5700,5700,5700,50
20230707,101900,227055500,5690,5700,5700,5690,12
20230707,101800,226987210,5700,5700,5700,5700,581
20230707,101700,223675510,5720,5720,5720,5720,16
20230707,101600,223583990,5720,5710,5720,5690,502
20230707,101500,220717750,5710,5690,5710,5680,1061
20230707,101400,214674410,5710,5710,5710,5710,21
20230707,101300,214554500,5710,5710,5710,5710,0
20230707,101200,214554500,5710,5710,5710,5710,0
20230707,101100,214554500,5710,5690,5710,5670,2928
20230707,101000,197906130,5690,5690,5690,5690,1
20230707,100900,197900440,5690,5690,5690,5690,1
20230707,100800,197894750,5720,5720,5720,5720,2
20230707,100700,197883310,5680,5720,5720,5680,175
20230707,100600,196889250,5670,5690,5690,5670,374
20230707,100500,194766030,5680,5720,5720,5680,2700
20230707,100400,179386290,5710,5710,5710,5710,0
20230707,100300,179386290,5710,5710,5710,5710,0
20230707,100200,179386290,5710,5720,5740,5710,235
20230707,100100,178042440,5710,5710,5710,5710,0
20230707,100000,178042440,5710,5710,5710,5710,141
20230707,095900,177237330,5720,5740,5740,5720,1425
20230707,095800,169086310,5730,5740,5750,5730,745
20230707,095700,164809380,5750,5750,5750,5750,0
20230707,095600,164809380,5750,5750,5750,5740,25
20230707,095500,164665640,5750,5750,5750,5750,1
20230707,095400,164659890,5740,5740,5740,5740,209
20230707,095300,163460230,5720,5720,5720,5720,0
20230707,095200,163460230,5720,5730,5730,5720,213
20230707,095100,162240870,5730,5730,5730,5730,70
20230707,095000,161839770,5740,5740,5740,5740,50
20230707,094900,161552770,5740,5740,5740,5740,0
20230707,094800,161552770,5740,5740,5740,5740,2
20230707,094700,161541290,5740,5750,5750,5740,85
20230707,094600,161053380,5740,5740,5740,5740,417
20230707,094500,158659800,5730,5720,5730,5720,1085
20230707,094400,152452450,5730,5730,5740,5730,36
20230707,094300,152246160,5730,5730,5730,5730,32
20230707,094200,152062800,5740,5730,5740,5730,40
20230707,094100,151833400,5730,5730,5730,5730,305
20230707,094000,150085750,5730,5740,5740,5730,30
20230707,093900,149913650,5740,5750,5750,5740,382
20230707,093800,147720710,5750,5750,5750,5750,433
20230707,093700,145230960,5750,5760,5760,5750,81
20230707,093600,144765200,5750,5770,5770,5750,580
20230707,093500,141424910,5770,5770,5770,5770,0
20230707,093400,141424910,5770,5770,5770,5770,0
20230707,093300,141424910,5770,5770,5770,5770,1
20230707,093200,141419140,5750,5750,5750,5750,200
20230707,093100,140269140,5750,5750,5770,5750,241
20230707,093000,138883370,5760,5760,5760,5760,100
20230707,092900,138307370,5760,5760,5760,5760,180
20230707,092800,137270570,5760,5750,5760,5750,23
20230707,092700,137138220,5750,5750,5750,5750,23
20230707,092600,137005970,5750,5750,5750,5750,0
20230707,092500,137005970,5750,5690,5750,5690,464
20230707,092400,134352400,5710,5690,5710,5690,81
20230707,092300,133891430,5690,5690,5690,5680,928
20230707,092200,128617610,5680,5700,5700,5680,670
20230707,092100,124805380,5690,5690,5690,5690,300
20230707,092000,123098380,5690,5690,5690,5690,265
20230707,091900,121590530,5690,5700,5710,5690,594
20230707,091800,118207400,5710,5710,5710,5710,24
20230707,091700,118070360,5700,5710,5710,5700,184
20230707,091600,117021300,5710,5710,5710,5710,2968
20230707,091500,100074020,5710,5720,5720,5710,1365
20230707,091400,92279090,5730,5730,5730,5730,408
20230707,091300,89941250,5730,5730,5730,5730,224
20230707,091200,88657730,5760,5740,5760,5740,110
20230707,091100,88026130,5730,5740,5740,5730,156
20230707,091000,87130860,5740,5740,5770,5740,706
20230707,090900,83066320,5740,5740,5740,5730,233
20230707,090800,81729770,5740,5770,5770,5740,872
20230707,090700,76722460,5770,5770,5770,5770,80
20230707,090600,76260860,5770,5770,5790,5730,462
20230707,090500,73611330,5770,5710,5770,5700,2639
20230707,090400,58481680,5700,5700,5700,5680,1474
20230707,090300,50086900,5690,5730,5730,5660,3493
20230707,090200,30237300,5710,5730,5740,5710,1954
20230707,090100,19043080,5740,5770,5770,5740,1067
20230707,090000,12911920,5760,5810,5810,5760,2226