KissMeData/080010/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193800,205130020,5500,5500,5500,5500,313
20230707,193700,205130020,5500,5500,5500,5500,0
20230707,193600,205130020,5500,5500,5500,5500,0
20230707,193500,205130020,5500,5500,5500,5500,0
20230707,193400,205130020,5500,5500,5500,5500,0
20230707,193300,205130020,5500,5500,5500,5500,0
20230707,193200,205130020,5500,5500,5500,5500,0
20230707,193100,205130020,5500,5500,5500,5500,0
20230707,193000,205130020,5500,5500,5500,5500,0
20230707,192900,205130020,5500,5500,5500,5500,0
20230707,192800,205130020,5500,5500,5500,5500,0
20230707,192700,205130020,5500,5500,5500,5500,0
20230707,192600,205130020,5500,5500,5500,5500,0
20230707,192500,205130020,5500,5500,5500,5500,0
20230707,192400,205130020,5500,5500,5500,5500,0
20230707,192300,205130020,5500,5500,5500,5500,0
20230707,192200,205130020,5500,5500,5500,5500,0
20230707,192100,205130020,5500,5500,5500,5500,0
20230707,192000,205130020,5500,5500,5500,5500,0
20230707,191900,205130020,5500,5500,5500,5500,0
20230707,191800,205130020,5500,5500,5500,5500,0
20230707,191700,205130020,5500,5500,5500,5500,0
20230707,191600,205130020,5500,5500,5500,5500,0
20230707,191500,205130020,5500,5500,5500,5500,0
20230707,191400,205130020,5500,5500,5500,5500,0
20230707,191300,205130020,5500,5500,5500,5500,0
20230707,191200,205130020,5500,5500,5500,5500,0
20230707,191100,205130020,5500,5500,5500,5500,0
20230707,191000,205130020,5500,5500,5500,5500,0
20230707,190900,205130020,5500,5500,5500,5500,0
20230707,190800,205130020,5500,5500,5500,5500,313
20230707,190700,205130020,5500,5500,5500,5500,0
20230707,190600,205130020,5500,5500,5500,5500,0
20230707,190500,205130020,5500,5500,5500,5500,0
20230707,190400,205130020,5500,5500,5500,5500,0
20230707,190300,205130020,5500,5500,5500,5500,0
20230707,190200,205130020,5500,5500,5500,5500,0
20230707,190100,205130020,5500,5500,5500,5500,0
20230707,190000,205130020,5500,5500,5500,5500,0
20230707,185900,205130020,5500,5500,5500,5500,0
20230707,185800,205130020,5500,5500,5500,5500,0
20230707,185700,205130020,5500,5500,5500,5500,0
20230707,185600,205130020,5500,5500,5500,5500,0
20230707,185500,205130020,5500,5500,5500,5500,0
20230707,185400,205130020,5500,5500,5500,5500,0
20230707,185300,205130020,5500,5500,5500,5500,0
20230707,185200,205130020,5500,5500,5500,5500,0
20230707,185100,205130020,5500,5500,5500,5500,0
20230707,185000,205130020,5500,5500,5500,5500,0
20230707,184900,205130020,5500,5500,5500,5500,0
20230707,184800,205130020,5500,5500,5500,5500,0
20230707,184700,205130020,5500,5500,5500,5500,0
20230707,184600,205130020,5500,5500,5500,5500,0
20230707,184500,205130020,5500,5500,5500,5500,0
20230707,184400,205130020,5500,5500,5500,5500,0
20230707,184300,205130020,5500,5500,5500,5500,0
20230707,184200,205130020,5500,5500,5500,5500,0
20230707,184100,205130020,5500,5500,5500,5500,0
20230707,184000,205130020,5500,5500,5500,5500,0
20230707,183900,205130020,5500,5500,5500,5500,0
20230707,183800,205130020,5500,5500,5500,5500,313
20230707,183700,205130020,5500,5500,5500,5500,0
20230707,183600,205130020,5500,5500,5500,5500,0
20230707,183500,205130020,5500,5500,5500,5500,0
20230707,183400,205130020,5500,5500,5500,5500,0
20230707,183300,205130020,5500,5500,5500,5500,0
20230707,183200,205130020,5500,5500,5500,5500,0
20230707,183100,205130020,5500,5500,5500,5500,0
20230707,183000,205130020,5500,5500,5500,5500,0
20230707,182900,205130020,5500,5500,5500,5500,0
20230707,182800,205130020,5500,5500,5500,5500,0
20230707,182700,205130020,5500,5500,5500,5500,0
20230707,182600,205130020,5500,5500,5500,5500,0
20230707,182500,205130020,5500,5500,5500,5500,0
20230707,182400,205130020,5500,5500,5500,5500,0
20230707,182300,205130020,5500,5500,5500,5500,0
20230707,182200,205130020,5500,5500,5500,5500,0
20230707,182100,205130020,5500,5500,5500,5500,0
20230707,182000,205130020,5500,5500,5500,5500,0
20230707,181900,205130020,5500,5500,5500,5500,0
20230707,181800,205130020,5500,5500,5500,5500,0
20230707,181700,205130020,5500,5500,5500,5500,0
20230707,181600,205130020,5500,5500,5500,5500,0
20230707,181500,205130020,5500,5500,5500,5500,0
20230707,181400,205130020,5500,5500,5500,5500,0
20230707,181300,205130020,5500,5500,5500,5500,0
20230707,181200,205130020,5500,5500,5500,5500,0
20230707,181100,205130020,5500,5500,5500,5500,0
20230707,181000,205130020,5500,5500,5500,5500,0
20230707,180900,205130020,5500,5500,5500,5500,0
20230707,180800,205130020,5500,5500,5500,5500,313
20230707,180700,205130020,5500,5500,5500,5500,0
20230707,180600,205130020,5500,5500,5500,5500,0
20230707,180500,205130020,5500,5500,5500,5500,0
20230707,180400,205130020,5500,5500,5500,5500,0
20230707,180300,205130020,5500,5500,5500,5500,0
20230707,180200,205130020,5500,5500,5500,5500,0
20230707,180100,205130020,5500,5500,5500,5500,0
20230707,180000,205130020,5500,5500,5500,5500,0
20230707,175900,205130020,5500,5500,5500,5500,0
20230707,175800,205130020,5500,5500,5500,5500,0
20230707,175700,205130020,5500,5500,5500,5500,0
20230707,175600,205130020,5500,5500,5500,5500,0
20230707,175500,205130020,5500,5500,5500,5500,0
20230707,175400,205130020,5500,5500,5500,5500,0
20230707,175300,205130020,5500,5500,5500,5500,0
20230707,175200,205130020,5500,5500,5500,5500,0
20230707,175100,205130020,5500,5500,5500,5500,0
20230707,175000,205130020,5500,5500,5500,5500,0
20230707,174900,205130020,5500,5500,5500,5500,0
20230707,174800,205130020,5500,5500,5500,5500,0
20230707,174700,205130020,5500,5500,5500,5500,0
20230707,174600,205130020,5500,5500,5500,5500,0
20230707,174500,205130020,5500,5500,5500,5500,0
20230707,174400,205130020,5500,5500,5500,5500,0
20230707,174300,205130020,5500,5500,5500,5500,0
20230707,174200,205130020,5500,5500,5500,5500,0
20230707,174100,205130020,5500,5500,5500,5500,0
20230707,174000,205130020,5500,5500,5500,5500,0
20230707,173900,205130020,5500,5500,5500,5500,0
20230707,173800,205130020,5500,5500,5500,5500,313
20230707,173700,205130020,5500,5500,5500,5500,0
20230707,173600,205130020,5500,5500,5500,5500,0
20230707,173500,205130020,5500,5500,5500,5500,0
20230707,173400,205130020,5500,5500,5500,5500,0
20230707,173300,205130020,5500,5500,5500,5500,0
20230707,173200,205130020,5500,5500,5500,5500,0
20230707,173100,205130020,5500,5500,5500,5500,0
20230707,173000,205130020,5500,5500,5500,5500,0
20230707,172900,205130020,5500,5500,5500,5500,0
20230707,172800,205130020,5500,5500,5500,5500,0
20230707,172700,205130020,5500,5500,5500,5500,0
20230707,172600,205130020,5500,5500,5500,5500,0
20230707,172500,205130020,5500,5500,5500,5500,0
20230707,172400,205130020,5500,5500,5500,5500,0
20230707,172300,205130020,5500,5500,5500,5500,0
20230707,172200,205130020,5500,5500,5500,5500,0
20230707,172100,205130020,5500,5500,5500,5500,0
20230707,172000,205130020,5500,5500,5500,5500,0
20230707,171900,205130020,5500,5500,5500,5500,0
20230707,171800,205130020,5500,5500,5500,5500,0
20230707,171700,205130020,5500,5500,5500,5500,0
20230707,171600,205130020,5500,5500,5500,5500,0
20230707,171500,205130020,5500,5500,5500,5500,0
20230707,171400,205130020,5500,5500,5500,5500,0
20230707,171300,205130020,5500,5500,5500,5500,0
20230707,171200,205130020,5500,5500,5500,5500,0
20230707,171100,205130020,5500,5500,5500,5500,0
20230707,171000,205130020,5500,5500,5500,5500,0
20230707,170900,205130020,5500,5500,5500,5500,0
20230707,170800,205130020,5500,5500,5500,5500,313
20230707,170700,205130020,5500,5500,5500,5500,0
20230707,170600,205130020,5500,5500,5500,5500,0
20230707,170500,205130020,5500,5500,5500,5500,0
20230707,170400,205130020,5500,5500,5500,5500,0
20230707,170300,205130020,5500,5500,5500,5500,0
20230707,170200,205130020,5500,5500,5500,5500,0
20230707,170100,205130020,5500,5500,5500,5500,0
20230707,170000,205130020,5500,5500,5500,5500,0
20230707,165900,205130020,5500,5500,5500,5500,0
20230707,165800,205130020,5500,5500,5500,5500,0
20230707,165700,205130020,5500,5500,5500,5500,0
20230707,165600,205130020,5500,5500,5500,5500,0
20230707,165500,205130020,5500,5500,5500,5500,0
20230707,165400,205130020,5500,5500,5500,5500,0
20230707,165300,205130020,5500,5500,5500,5500,0
20230707,165200,205130020,5500,5500,5500,5500,0
20230707,165100,205130020,5500,5500,5500,5500,0
20230707,165000,205130020,5500,5500,5500,5500,0
20230707,164900,205130020,5500,5500,5500,5500,0
20230707,164800,205130020,5500,5500,5500,5500,0
20230707,164700,205130020,5500,5500,5500,5500,0
20230707,164600,205130020,5500,5500,5500,5500,0
20230707,164500,205130020,5500,5500,5500,5500,0
20230707,164400,205130020,5500,5500,5500,5500,0
20230707,164300,205130020,5500,5500,5500,5500,0
20230707,164200,205130020,5500,5500,5500,5500,0
20230707,164100,205130020,5500,5500,5500,5500,0
20230707,164000,205130020,5500,5500,5500,5500,0
20230707,163900,205130020,5500,5500,5500,5500,0
20230707,163800,205130020,5500,5500,5500,5500,313
20230707,163700,205130020,5500,5500,5500,5500,0
20230707,163600,205130020,5500,5500,5500,5500,0
20230707,163500,205130020,5500,5500,5500,5500,0
20230707,163400,205130020,5500,5500,5500,5500,0
20230707,163300,205130020,5500,5500,5500,5500,0
20230707,163200,205130020,5500,5500,5500,5500,0
20230707,163100,205130020,5500,5500,5500,5500,0
20230707,163000,205130020,5500,5500,5500,5500,0
20230707,162900,205130020,5500,5500,5500,5500,0
20230707,162800,205130020,5500,5500,5500,5500,0
20230707,162700,205130020,5500,5500,5500,5500,0
20230707,162600,205130020,5500,5500,5500,5500,0
20230707,162500,205130020,5500,5500,5500,5500,0
20230707,162400,205130020,5500,5500,5500,5500,0
20230707,162300,205130020,5500,5500,5500,5500,0
20230707,162200,205130020,5500,5500,5500,5500,0
20230707,162100,205130020,5500,5500,5500,5500,0
20230707,162000,205130020,5500,5500,5500,5500,0
20230707,161900,205130020,5500,5500,5500,5500,0
20230707,161800,205130020,5500,5500,5500,5500,0
20230707,161700,205130020,5500,5500,5500,5500,0
20230707,161600,205130020,5500,5500,5500,5500,0
20230707,161500,205130020,5500,5500,5500,5500,0
20230707,161400,205130020,5500,5500,5500,5500,0
20230707,161300,205130020,5500,5500,5500,5500,0
20230707,161200,205130020,5500,5500,5500,5500,0
20230707,161100,205130020,5500,5500,5500,5500,0
20230707,161000,205130020,5500,5500,5500,5500,0
20230707,160900,205130020,5500,5500,5500,5500,0
20230707,160800,205130020,5500,5500,5500,5500,313
20230707,160700,205130020,5500,5500,5500,5500,0
20230707,160600,205130020,5500,5500,5500,5500,0
20230707,160500,205130020,5500,5500,5500,5500,0
20230707,160400,205130020,5500,5500,5500,5500,0
20230707,160300,205130020,5500,5500,5500,5500,0
20230707,160200,205130020,5500,5500,5500,5500,0
20230707,160100,205130020,5500,5500,5500,5500,0
20230707,160000,205130020,5500,5500,5500,5500,0
20230707,155900,205130020,5500,5500,5500,5500,0
20230707,155800,205130020,5500,5500,5500,5500,0
20230707,155700,205130020,5500,5500,5500,5500,0
20230707,155600,205130020,5500,5500,5500,5500,0
20230707,155500,205130020,5500,5500,5500,5500,0
20230707,155400,205130020,5500,5500,5500,5500,0
20230707,155300,205130020,5500,5500,5500,5500,0
20230707,155200,205130020,5500,5500,5500,5500,0
20230707,155100,205130020,5500,5500,5500,5500,0
20230707,155000,205130020,5500,5500,5500,5500,0
20230707,154900,205130020,5500,5500,5500,5500,0
20230707,154800,205130020,5500,5500,5500,5500,0
20230707,154700,205130020,5500,5500,5500,5500,0
20230707,154600,205130020,5500,5500,5500,5500,0
20230707,154500,205130020,5500,5500,5500,5500,0
20230707,154400,205130020,5500,5500,5500,5500,0
20230707,154300,205130020,5500,5500,5500,5500,0
20230707,154200,205130020,5500,5500,5500,5500,0
20230707,154100,205130020,5500,5500,5500,5500,0
20230707,154000,205130020,5500,5500,5500,5500,0
20230707,153900,205130020,5500,5500,5500,5500,0
20230707,153800,205130020,5500,5500,5500,5500,313
20230707,153700,205130020,5500,5500,5500,5500,0
20230707,153600,205130020,5500,5500,5500,5500,0
20230707,153500,205130020,5500,5500,5500,5500,0
20230707,153400,205130020,5500,5500,5500,5500,0
20230707,153300,205130020,5500,5500,5500,5500,0
20230707,153200,205130020,5500,5500,5500,5500,0
20230707,153100,205130020,5500,5500,5500,5500,0
20230707,153000,205130020,5500,5500,5500,5500,313
20230707,152900,203408520,5490,5490,5490,5490,0
20230707,152800,203408520,5490,5490,5490,5490,0
20230707,152700,203408520,5490,5490,5490,5490,0
20230707,152600,203408520,5490,5490,5490,5490,0
20230707,152500,203408520,5490,5490,5490,5490,0
20230707,152400,203408520,5490,5490,5490,5490,0
20230707,152300,203408520,5490,5490,5490,5490,0
20230707,152200,203408520,5490,5490,5490,5490,0
20230707,152100,203408520,5490,5490,5490,5490,0
20230707,152000,203408520,5490,5490,5490,5490,0
20230707,151900,203408520,5490,5500,5500,5490,614
20230707,151800,200032510,5490,5490,5490,5490,0
20230707,151700,200032510,5490,5490,5490,5490,2
20230707,151600,200021530,5490,5490,5490,5490,3
20230707,151500,200005060,5490,5490,5490,5490,72
20230707,151400,199609780,5480,5480,5480,5480,1
20230707,151300,199604300,5490,5490,5490,5490,100
20230707,151200,199055300,5480,5480,5480,5480,4
20230707,151100,199033380,5460,5460,5460,5460,1
20230707,151000,199027920,5460,5460,5460,5460,0
20230707,150900,199027920,5460,5460,5460,5460,1
20230707,150800,199022460,5460,5460,5460,5460,0
20230707,150700,199022460,5460,5460,5460,5460,1
20230707,150600,199017000,5460,5460,5460,5460,0
20230707,150500,199017000,5460,5460,5460,5460,116
20230707,150400,198383640,5460,5480,5480,5460,85
20230707,150300,197918330,5480,5480,5480,5480,0
20230707,150200,197918330,5480,5480,5480,5480,1
20230707,150100,197912850,5480,5480,5480,5480,0
20230707,150000,197912850,5480,5480,5480,5480,1
20230707,145900,197907370,5490,5490,5490,5490,1
20230707,145800,197901880,5480,5480,5480,5480,1
20230707,145700,197896400,5500,5490,5500,5490,174
20230707,145600,196939450,5500,5500,5500,5500,89
20230707,145500,196449950,5490,5500,5500,5490,2
20230707,145400,196438960,5480,5480,5480,5480,0
20230707,145300,196438960,5480,5480,5480,5480,1
20230707,145200,196433480,5480,5480,5480,5480,0
20230707,145100,196433480,5480,5480,5480,5480,1
20230707,145000,196428000,5490,5490,5490,5490,0
20230707,144900,196428000,5490,5490,5490,5490,0
20230707,144800,196428000,5490,5490,5490,5490,1
20230707,144700,196422510,5500,5500,5500,5500,1
20230707,144600,196417010,5480,5480,5480,5480,1
20230707,144500,196411530,5480,5480,5480,5480,0
20230707,144400,196411530,5480,5480,5480,5480,1
20230707,144300,196406050,5480,5480,5480,5480,0
20230707,144200,196406050,5480,5480,5480,5480,1
20230707,144100,196400570,5480,5480,5480,5480,0
20230707,144000,196400570,5480,5480,5480,5480,0
20230707,143900,196400570,5480,5480,5480,5480,1
20230707,143800,196395090,5480,5480,5480,5480,0
20230707,143700,196395090,5480,5480,5480,5480,1
20230707,143600,196389610,5480,5480,5480,5480,0
20230707,143500,196389610,5480,5480,5480,5480,1
20230707,143400,196384130,5480,5480,5480,5480,0
20230707,143300,196384130,5480,5480,5480,5480,3
20230707,143200,196367690,5460,5460,5460,5460,1
20230707,143100,196362230,5500,5490,5500,5490,19
20230707,143000,196257780,5450,5460,5460,5450,223
20230707,142900,195040210,5460,5460,5460,5460,0
20230707,142800,195040210,5460,5460,5460,5460,154
20230707,142700,194199370,5470,5470,5470,5470,847
20230707,142600,189566280,5470,5470,5470,5470,1
20230707,142500,189560810,5470,5470,5470,5470,0
20230707,142400,189560810,5470,5470,5470,5470,0
20230707,142300,189560810,5470,5470,5470,5470,1
20230707,142200,189555340,5470,5470,5470,5470,0
20230707,142100,189555340,5470,5470,5470,5470,1
20230707,142000,189549870,5470,5470,5470,5470,0
20230707,141900,189549870,5470,5470,5470,5470,1
20230707,141800,189544400,5500,5500,5500,5500,0
20230707,141700,189544400,5500,5500,5500,5500,12
20230707,141600,189478400,5470,5470,5470,5470,1
20230707,141500,189472930,5470,5470,5470,5470,0
20230707,141400,189472930,5470,5470,5470,5470,2
20230707,141300,189461990,5470,5470,5470,5470,0
20230707,141200,189461990,5470,5470,5470,5470,1
20230707,141100,189456520,5470,5470,5470,5470,0
20230707,141000,189456520,5470,5470,5470,5470,1
20230707,140900,189451050,5470,5470,5470,5470,0
20230707,140800,189451050,5470,5470,5470,5470,0
20230707,140700,189451050,5470,5480,5480,5470,121
20230707,140600,188788170,5480,5480,5480,5480,55
20230707,140500,188486770,5480,5480,5480,5480,1
20230707,140400,188481290,5480,5480,5480,5480,0
20230707,140300,188481290,5480,5480,5480,5480,1
20230707,140200,188475810,5480,5480,5480,5480,0
20230707,140100,188475810,5480,5480,5480,5480,0
20230707,140000,188475810,5480,5480,5480,5480,1
20230707,135900,188470330,5500,5500,5500,5500,9
20230707,135800,188420830,5480,5480,5480,5480,1
20230707,135700,188415350,5500,5500,5500,5500,12
20230707,135600,188349350,5480,5480,5480,5480,1
20230707,135500,188343870,5480,5480,5480,5480,0
20230707,135400,188343870,5480,5480,5480,5480,1
20230707,135300,188338390,5470,5470,5470,5470,0
20230707,135200,188338390,5470,5470,5470,5470,0
20230707,135100,188338390,5470,5470,5470,5470,1
20230707,135000,188332920,5500,5490,5500,5490,8
20230707,134900,188288930,5470,5470,5470,5470,1
20230707,134800,188283460,5470,5470,5470,5470,0
20230707,134700,188283460,5470,5470,5470,5470,1
20230707,134600,188277990,5470,5470,5470,5470,0
20230707,134500,188277990,5470,5470,5470,5470,0
20230707,134400,188277990,5470,5480,5480,5470,321
20230707,134300,186521220,5480,5480,5480,5480,0
20230707,134200,186521220,5480,5480,5480,5480,1
20230707,134100,186515740,5500,5500,5500,5500,1
20230707,134000,186510240,5490,5490,5490,5490,198
20230707,133900,185423220,5490,5490,5490,5490,28
20230707,133800,185269500,5490,5490,5490,5490,774
20230707,133700,181020240,5480,5480,5480,5480,8
20230707,133600,180976400,5480,5480,5480,5480,7
20230707,133500,180938040,5480,5480,5480,5480,204
20230707,133400,179820120,5480,5480,5480,5480,0
20230707,133300,179820120,5480,5480,5480,5480,1
20230707,133200,179814640,5480,5480,5480,5480,23
20230707,133100,179688600,5480,5480,5480,5480,1
20230707,133000,179683120,5480,5480,5480,5480,0
20230707,132900,179683120,5480,5480,5480,5480,0
20230707,132800,179683120,5480,5480,5480,5480,1
20230707,132700,179677640,5480,5480,5480,5480,0
20230707,132600,179677640,5480,5480,5480,5480,1
20230707,132500,179672160,5480,5480,5480,5480,0
20230707,132400,179672160,5480,5480,5480,5480,1
20230707,132300,179666680,5480,5480,5480,5480,0
20230707,132200,179666680,5480,5480,5480,5480,0
20230707,132100,179666680,5480,5480,5480,5480,1
20230707,132000,179661200,5480,5480,5480,5480,0
20230707,131900,179661200,5480,5480,5480,5480,1
20230707,131800,179655720,5480,5480,5480,5480,0
20230707,131700,179655720,5480,5480,5480,5480,1
20230707,131600,179650240,5480,5480,5480,5480,0
20230707,131500,179650240,5480,5490,5490,5480,3
20230707,131400,179633780,5480,5480,5480,5480,0
20230707,131300,179633780,5480,5480,5480,5480,1
20230707,131200,179628300,5480,5480,5490,5480,32
20230707,131100,179452640,5480,5480,5480,5480,0
20230707,131000,179452640,5480,5480,5480,5480,1
20230707,130900,179447160,5480,5480,5480,5480,0
20230707,130800,179447160,5480,5480,5480,5480,1
20230707,130700,179441680,5480,5480,5480,5480,25
20230707,130600,179304680,5480,5480,5480,5480,14
20230707,130500,179227960,5480,5480,5490,5480,58
20230707,130400,178909960,5480,5480,5480,5480,339
20230707,130300,177052240,5490,5490,5490,5490,785
20230707,130200,172742590,5490,5490,5490,5490,0
20230707,130100,172742590,5490,5500,5500,5490,20
20230707,130000,172632600,5490,5490,5490,5490,0
20230707,125900,172632600,5490,5490,5490,5490,1
20230707,125800,172627110,5490,5490,5490,5490,0
20230707,125700,172627110,5490,5490,5490,5490,0
20230707,125600,172627110,5490,5490,5490,5490,1
20230707,125500,172621620,5490,5490,5490,5490,0
20230707,125400,172621620,5490,5490,5490,5490,5
20230707,125300,172594170,5490,5490,5490,5490,4
20230707,125200,172572210,5480,5480,5490,5480,114
20230707,125100,171947390,5500,5490,5500,5490,13
20230707,125000,171876010,5490,5500,5500,5490,347
20230707,124900,169970960,5490,5490,5490,5490,1
20230707,124800,169965470,5490,5490,5490,5490,0
20230707,124700,169965470,5490,5490,5490,5490,1
20230707,124600,169959980,5490,5490,5490,5490,0
20230707,124500,169959980,5490,5490,5490,5490,1
20230707,124400,169954490,5490,5490,5490,5490,0
20230707,124300,169954490,5490,5500,5500,5490,5
20230707,124200,169927000,5490,5490,5490,5490,0
20230707,124100,169927000,5490,5490,5490,5490,0
20230707,124000,169927000,5490,5490,5490,5490,1
20230707,123900,169921510,5490,5490,5490,5490,0
20230707,123800,169921510,5490,5490,5490,5490,1
20230707,123700,169916020,5500,5500,5500,5500,162
20230707,123600,169025020,5490,5490,5490,5490,1
20230707,123500,169019530,5500,5500,5500,5500,97
20230707,123400,168486030,5490,5490,5490,5490,112
20230707,123300,167871150,5490,5490,5490,5490,1
20230707,123200,167865660,5490,5490,5490,5490,0
20230707,123100,167865660,5490,5490,5490,5490,1
20230707,123000,167860170,5490,5490,5490,5490,147
20230707,122900,167053140,5490,5530,5530,5490,2869
20230707,122800,151244170,5530,5530,5530,5530,0
20230707,122700,151244170,5530,5530,5530,5530,1
20230707,122600,151238640,5530,5530,5530,5530,0
20230707,122500,151238640,5530,5530,5530,5530,0
20230707,122400,151238640,5530,5530,5530,5530,1
20230707,122300,151233110,5540,5540,5540,5540,2
20230707,122200,151222030,5530,5540,5540,5530,13
20230707,122100,151150020,5530,5530,5530,5530,0
20230707,122000,151150020,5530,5530,5530,5530,1
20230707,121900,151144490,5520,5520,5520,5520,0
20230707,121800,151144490,5520,5520,5520,5520,0
20230707,121700,151144490,5520,5520,5520,5520,1
20230707,121600,151138970,5520,5520,5520,5520,0
20230707,121500,151138970,5520,5540,5540,5520,2
20230707,121400,151127910,5520,5520,5520,5520,0
20230707,121300,151127910,5520,5520,5520,5520,1
20230707,121200,151122390,5520,5520,5520,5520,0
20230707,121100,151122390,5520,5520,5520,5520,0
20230707,121000,151122390,5520,5520,5520,5520,2
20230707,120900,151111350,5520,5520,5520,5520,0
20230707,120800,151111350,5520,5520,5520,5520,1
20230707,120700,151105830,5520,5520,5520,5520,0
20230707,120600,151105830,5520,5520,5520,5520,52
20230707,120500,150818790,5510,5510,5510,5510,0
20230707,120400,150818790,5510,5510,5510,5510,1
20230707,120300,150813280,5510,5510,5510,5510,0
20230707,120200,150813280,5510,5510,5510,5510,0
20230707,120100,150813280,5510,5510,5510,5510,1
20230707,120000,150807770,5510,5510,5510,5510,0
20230707,115900,150807770,5510,5510,5510,5510,1
20230707,115800,150802260,5510,5510,5510,5510,0
20230707,115700,150802260,5510,5510,5510,5510,1
20230707,115600,150796750,5510,5510,5510,5510,0
20230707,115500,150796750,5510,5510,5510,5510,0
20230707,115400,150796750,5510,5510,5510,5510,1
20230707,115300,150791240,5510,5510,5510,5510,0
20230707,115200,150791240,5510,5510,5510,5510,1
20230707,115100,150785730,5510,5510,5510,5510,1
20230707,115000,150780220,5510,5510,5510,5510,0
20230707,114900,150780220,5510,5510,5510,5510,35
20230707,114800,150587370,5510,5510,5510,5510,1
20230707,114700,150581860,5520,5520,5520,5520,0
20230707,114600,150581860,5520,5520,5520,5520,49
20230707,114500,150311380,5510,5510,5510,5510,1
20230707,114400,150305870,5510,5510,5510,5510,0
20230707,114300,150305870,5510,5510,5510,5510,1
20230707,114200,150300360,5510,5510,5510,5510,0
20230707,114100,150300360,5510,5510,5510,5510,1
20230707,114000,150294850,5510,5510,5510,5510,0
20230707,113900,150294850,5510,5510,5510,5510,0
20230707,113800,150294850,5510,5510,5510,5510,1
20230707,113700,150289340,5510,5510,5510,5510,0
20230707,113600,150289340,5510,5510,5510,5510,1
20230707,113500,150283830,5510,5510,5510,5510,0
20230707,113400,150283830,5510,5520,5520,5510,901
20230707,113300,145310320,5520,5520,5520,5520,100
20230707,113200,144758320,5510,5510,5510,5510,1
20230707,113100,144752810,5530,5530,5530,5530,1
20230707,113000,144747280,5510,5510,5510,5510,0
20230707,112900,144747280,5510,5510,5510,5510,1
20230707,112800,144741770,5510,5510,5510,5510,0
20230707,112700,144741770,5510,5510,5510,5510,1
20230707,112600,144736260,5530,5530,5530,5530,0
20230707,112500,144736260,5530,5500,5530,5500,5434
20230707,112400,114841740,5500,5500,5500,5500,7000
20230707,112300,76341740,5490,5490,5490,5490,0
20230707,112200,76341740,5490,5500,5500,5490,487
20230707,112100,73663250,5490,5490,5490,5490,0
20230707,112000,73663250,5490,5500,5500,5490,2886
20230707,111900,57790260,5500,5500,5500,5500,0
20230707,111800,57790260,5500,5500,5500,5500,1
20230707,111700,57784760,5500,5500,5500,5500,0
20230707,111600,57784760,5500,5510,5510,5500,137
20230707,111500,57030610,5510,5510,5510,5510,0
20230707,111400,57030610,5510,5510,5510,5510,0
20230707,111300,57030610,5510,5510,5510,5510,1
20230707,111200,57025100,5510,5510,5510,5510,0
20230707,111100,57025100,5510,5510,5510,5510,1
20230707,111000,57019590,5520,5520,5520,5520,18
20230707,110900,56920230,5510,5510,5510,5510,1
20230707,110800,56914720,5510,5510,5510,5510,1
20230707,110700,56909210,5510,5510,5510,5510,0
20230707,110600,56909210,5510,5510,5510,5510,1
20230707,110500,56903700,5510,5510,5510,5510,0
20230707,110400,56903700,5510,5510,5510,5510,1
20230707,110300,56898190,5510,5510,5510,5510,0
20230707,110200,56898190,5510,5510,5510,5510,1
20230707,110100,56892680,5510,5510,5510,5510,0
20230707,110000,56892680,5510,5510,5510,5510,1
20230707,105900,56887170,5500,5500,5500,5500,0
20230707,105800,56887170,5500,5500,5500,5500,0
20230707,105700,56887170,5500,5500,5500,5500,1
20230707,105600,56881670,5500,5510,5510,5500,447
20230707,105500,54422800,5500,5500,5500,5500,1
20230707,105400,54417300,5500,5500,5500,5500,0
20230707,105300,54417300,5500,5530,5530,5500,701
20230707,105200,50551410,5530,5530,5530,5530,0
20230707,105100,50551410,5530,5530,5530,5530,0
20230707,105000,50551410,5530,5530,5530,5530,1
20230707,104900,50545880,5530,5530,5530,5530,103
20230707,104800,49976290,5530,5530,5530,5530,1
20230707,104700,49970760,5530,5530,5530,5530,0
20230707,104600,49970760,5530,5530,5530,5530,1
20230707,104500,49965230,5540,5540,5540,5540,90
20230707,104400,49466630,5540,5540,5540,5540,6
20230707,104300,49433390,5540,5540,5540,5540,0
20230707,104200,49433390,5540,5540,5540,5540,0
20230707,104100,49433390,5540,5540,5540,5540,1
20230707,104000,49427850,5540,5540,5540,5540,0
20230707,103900,49427850,5540,5540,5540,5540,1
20230707,103800,49422310,5540,5540,5540,5540,0
20230707,103700,49422310,5540,5540,5540,5540,1
20230707,103600,49416770,5540,5540,5540,5540,1
20230707,103500,49411230,5540,5540,5540,5540,0
20230707,103400,49411230,5540,5550,5550,5540,48
20230707,103300,49144840,5540,5540,5540,5540,0
20230707,103200,49144840,5540,5540,5540,5540,5
20230707,103100,49117140,5540,5540,5540,5540,0
20230707,103000,49117140,5540,5540,5540,5540,4
20230707,102900,49094980,5540,5540,5540,5540,3
20230707,102800,49078360,5540,5540,5540,5540,101
20230707,102700,48518820,5540,5540,5540,5540,1
20230707,102600,48513280,5540,5540,5540,5540,0
20230707,102500,48513280,5540,5540,5540,5540,1
20230707,102400,48507740,5540,5540,5540,5540,0
20230707,102300,48507740,5540,5540,5540,5540,1
20230707,102200,48502200,5540,5540,5540,5540,0
20230707,102100,48502200,5540,5540,5540,5540,1
20230707,102000,48496660,5550,5550,5550,5550,0
20230707,101900,48496660,5550,5550,5550,5550,0
20230707,101800,48496660,5550,5530,5550,5530,31
20230707,101700,48324630,5530,5530,5530,5530,0
20230707,101600,48324630,5530,5530,5530,5530,259
20230707,101500,46892360,5530,5530,5530,5530,0
20230707,101400,46892360,5530,5530,5530,5530,1
20230707,101300,46886830,5530,5530,5530,5530,0
20230707,101200,46886830,5530,5530,5530,5530,0
20230707,101100,46886830,5530,5550,5550,5530,26
20230707,101000,46742550,5530,5530,5530,5530,0
20230707,100900,46742550,5530,5530,5530,5530,1
20230707,100800,46737020,5530,5540,5540,5530,248
20230707,100700,45364130,5540,5540,5540,5540,1
20230707,100600,45358590,5540,5540,5540,5540,1
20230707,100500,45353050,5540,5540,5540,5540,1
20230707,100400,45347510,5540,5540,5540,5540,1
20230707,100300,45341970,5540,5540,5540,5540,0
20230707,100200,45341970,5540,5540,5540,5540,1
20230707,100100,45336430,5550,5550,5550,5550,10
20230707,100000,45280930,5550,5550,5550,5550,1
20230707,095900,45275380,5550,5550,5550,5550,0
20230707,095800,45275380,5550,5560,5560,5550,3
20230707,095700,45258710,5550,5550,5550,5550,0
20230707,095600,45258710,5550,5550,5550,5550,0
20230707,095500,45258710,5550,5550,5550,5550,1
20230707,095400,45253160,5550,5550,5550,5550,0
20230707,095300,45253160,5550,5550,5550,5550,1
20230707,095200,45247610,5540,5540,5540,5540,0
20230707,095100,45247610,5540,5560,5560,5540,2
20230707,095000,45236510,5530,5530,5530,5530,0
20230707,094900,45236510,5530,5530,5530,5530,1
20230707,094800,45230980,5530,5550,5550,5530,175
20230707,094700,44261230,5550,5550,5550,5550,0
20230707,094600,44261230,5550,5550,5550,5550,1
20230707,094500,44255680,5550,5550,5550,5550,0
20230707,094400,44255680,5550,5550,5550,5550,1
20230707,094300,44250130,5550,5550,5550,5550,1
20230707,094200,44244580,5550,5550,5550,5550,1
20230707,094100,44239030,5570,5570,5570,5570,0
20230707,094000,44239030,5570,5570,5570,5570,3
20230707,093900,44222320,5550,5550,5550,5550,1
20230707,093800,44216770,5540,5540,5540,5540,0
20230707,093700,44216770,5540,5540,5540,5540,85
20230707,093600,43745870,5540,5540,5540,5540,773
20230707,093500,39463450,5540,5540,5570,5540,39
20230707,093400,39247360,5540,5550,5550,5540,237
20230707,093300,37933750,5550,5550,5550,5550,1
20230707,093200,37928200,5550,5550,5550,5550,0
20230707,093100,37928200,5550,5550,5550,5550,0
20230707,093000,37928200,5550,5570,5570,5550,3
20230707,092900,37911510,5550,5550,5550,5550,191
20230707,092800,36851460,5550,5550,5550,5550,1
20230707,092700,36845910,5550,5550,5550,5550,0
20230707,092600,36845910,5550,5550,5550,5550,1
20230707,092500,36840360,5560,5560,5560,5560,117
20230707,092400,36189840,5540,5540,5560,5540,369
20230707,092300,34141480,5540,5540,5540,5540,0
20230707,092200,34141480,5540,5540,5540,5540,23
20230707,092100,34014060,5540,5540,5540,5540,1
20230707,092000,34008520,5540,5540,5540,5540,100
20230707,091900,33454520,5540,5550,5550,5540,136
20230707,091800,32699730,5520,5540,5540,5520,120
20230707,091700,32036860,5540,5540,5540,5540,1
20230707,091600,32031320,5550,5550,5550,5550,0
20230707,091500,32031320,5550,5550,5550,5550,683
20230707,091400,28240670,5550,5550,5550,5550,301
20230707,091300,26570120,5550,5550,5550,5550,0
20230707,091200,26570120,5550,5550,5550,5550,49
20230707,091100,26298170,5570,5570,5570,5570,43
20230707,091000,26058660,5570,5570,5570,5570,3
20230707,090900,26041950,5570,5570,5570,5570,0
20230707,090800,26041950,5570,5570,5570,5570,0
20230707,090700,26041950,5570,5570,5570,5570,87
20230707,090600,25557360,5560,5550,5560,5550,136
20230707,090500,24802020,5550,5550,5550,5500,2216
20230707,090400,12582620,5530,5530,5530,5530,330
20230707,090300,10757720,5530,5550,5550,5530,1076
20230707,090200,4793890,5550,5550,5550,5550,0
20230707,090100,4793890,5550,5550,5550,5550,1
20230707,090000,4788340,5570,5570,5570,5530,860