KissMeData/036620/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190900,9263010680,3960,3960,3960,3960,15794
20230703,190800,9263010680,3960,3960,3960,3960,0
20230703,190700,9263010680,3960,3960,3960,3960,0
20230703,190600,9263010680,3960,3960,3960,3960,0
20230703,190500,9263010680,3960,3960,3960,3960,0
20230703,190400,9263010680,3960,3960,3960,3960,0
20230703,190300,9263010680,3960,3960,3960,3960,0
20230703,190200,9263010680,3960,3960,3960,3960,0
20230703,190100,9263010680,3960,3960,3960,3960,0
20230703,190000,9263010680,3960,3960,3960,3960,0
20230703,185900,9263010680,3960,3960,3960,3960,0
20230703,185800,9263010680,3960,3960,3960,3960,0
20230703,185700,9263010680,3960,3960,3960,3960,0
20230703,185600,9263010680,3960,3960,3960,3960,0
20230703,185500,9263010680,3960,3960,3960,3960,0
20230703,185400,9263010680,3960,3960,3960,3960,0
20230703,185300,9263010680,3960,3960,3960,3960,0
20230703,185200,9263010680,3960,3960,3960,3960,0
20230703,185100,9263010680,3960,3960,3960,3960,0
20230703,185000,9263010680,3960,3960,3960,3960,0
20230703,184900,9263010680,3960,3960,3960,3960,0
20230703,184800,9263010680,3960,3960,3960,3960,0
20230703,184700,9263010680,3960,3960,3960,3960,0
20230703,184600,9263010680,3960,3960,3960,3960,0
20230703,184500,9263010680,3960,3960,3960,3960,0
20230703,184400,9263010680,3960,3960,3960,3960,0
20230703,184300,9263010680,3960,3960,3960,3960,0
20230703,184200,9263010680,3960,3960,3960,3960,0
20230703,184100,9263010680,3960,3960,3960,3960,0
20230703,184000,9263010680,3960,3960,3960,3960,0
20230703,183900,9263010680,3960,3960,3960,3960,15794
20230703,183800,9263010680,3960,3960,3960,3960,0
20230703,183700,9263010680,3960,3960,3960,3960,0
20230703,183600,9263010680,3960,3960,3960,3960,0
20230703,183500,9263010680,3960,3960,3960,3960,0
20230703,183400,9263010680,3960,3960,3960,3960,0
20230703,183300,9263010680,3960,3960,3960,3960,0
20230703,183200,9263010680,3960,3960,3960,3960,0
20230703,183100,9263010680,3960,3960,3960,3960,0
20230703,183000,9263010680,3960,3960,3960,3960,0
20230703,182900,9263010680,3960,3960,3960,3960,0
20230703,182800,9263010680,3960,3960,3960,3960,0
20230703,182700,9263010680,3960,3960,3960,3960,0
20230703,182600,9263010680,3960,3960,3960,3960,0
20230703,182500,9263010680,3960,3960,3960,3960,0
20230703,182400,9263010680,3960,3960,3960,3960,0
20230703,182300,9263010680,3960,3960,3960,3960,0
20230703,182200,9263010680,3960,3960,3960,3960,0
20230703,182100,9263010680,3960,3960,3960,3960,0
20230703,182000,9263010680,3960,3960,3960,3960,0
20230703,181900,9263010680,3960,3960,3960,3960,0
20230703,181800,9263010680,3960,3960,3960,3960,0
20230703,181700,9263010680,3960,3960,3960,3960,0
20230703,181600,9263010680,3960,3960,3960,3960,0
20230703,181500,9263010680,3960,3960,3960,3960,0
20230703,181400,9263010680,3960,3960,3960,3960,0
20230703,181300,9263010680,3960,3960,3960,3960,0
20230703,181200,9263010680,3960,3960,3960,3960,0
20230703,181100,9263010680,3960,3960,3960,3960,0
20230703,181000,9263010680,3960,3960,3960,3960,0
20230703,180900,9263010680,3960,3960,3960,3960,15794
20230703,180800,9263010680,3960,3960,3960,3960,0
20230703,180700,9263010680,3960,3960,3960,3960,0
20230703,180600,9263010680,3960,3960,3960,3960,0
20230703,180500,9263010680,3960,3960,3960,3960,0
20230703,180400,9263010680,3960,3960,3960,3960,0
20230703,180300,9263010680,3960,3960,3960,3960,0
20230703,180200,9263010680,3960,3960,3960,3960,0
20230703,180100,9263010680,3960,3960,3960,3960,0
20230703,180000,9263010680,3960,3960,3960,3960,0
20230703,175900,9263010680,3960,3960,3960,3960,0
20230703,175800,9263010680,3960,3960,3960,3960,0
20230703,175700,9263010680,3960,3960,3960,3960,0
20230703,175600,9263010680,3960,3960,3960,3960,0
20230703,175500,9263010680,3960,3960,3960,3960,0
20230703,175400,9263010680,3960,3960,3960,3960,0
20230703,175300,9263010680,3960,3960,3960,3960,0
20230703,175200,9263010680,3960,3960,3960,3960,0
20230703,175100,9263010680,3960,3960,3960,3960,0
20230703,175000,9263010680,3960,3960,3960,3960,0
20230703,174900,9263010680,3960,3960,3960,3960,0
20230703,174800,9263010680,3960,3960,3960,3960,0
20230703,174700,9263010680,3960,3960,3960,3960,0
20230703,174600,9263010680,3960,3960,3960,3960,0
20230703,174500,9263010680,3960,3960,3960,3960,0
20230703,174400,9263010680,3960,3960,3960,3960,0
20230703,174300,9263010680,3960,3960,3960,3960,0
20230703,174200,9263010680,3960,3960,3960,3960,0
20230703,174100,9263010680,3960,3960,3960,3960,0
20230703,174000,9263010680,3960,3960,3960,3960,0
20230703,173900,9263010680,3960,3960,3960,3960,15794
20230703,173800,9263010680,3960,3960,3960,3960,0
20230703,173700,9263010680,3960,3960,3960,3960,0
20230703,173600,9263010680,3960,3960,3960,3960,0
20230703,173500,9263010680,3960,3960,3960,3960,0
20230703,173400,9263010680,3960,3960,3960,3960,0
20230703,173300,9263010680,3960,3960,3960,3960,0
20230703,173200,9263010680,3960,3960,3960,3960,0
20230703,173100,9263010680,3960,3960,3960,3960,0
20230703,173000,9263010680,3960,3960,3960,3960,0
20230703,172900,9263010680,3960,3960,3960,3960,0
20230703,172800,9263010680,3960,3960,3960,3960,0
20230703,172700,9263010680,3960,3960,3960,3960,0
20230703,172600,9263010680,3960,3960,3960,3960,0
20230703,172500,9263010680,3960,3960,3960,3960,0
20230703,172400,9263010680,3960,3960,3960,3960,0
20230703,172300,9263010680,3960,3960,3960,3960,0
20230703,172200,9263010680,3960,3960,3960,3960,0
20230703,172100,9263010680,3960,3960,3960,3960,0
20230703,172000,9263010680,3960,3960,3960,3960,0
20230703,171900,9263010680,3960,3960,3960,3960,0
20230703,171800,9263010680,3960,3960,3960,3960,0
20230703,171700,9263010680,3960,3960,3960,3960,0
20230703,171600,9263010680,3960,3960,3960,3960,0
20230703,171500,9263010680,3960,3960,3960,3960,0
20230703,171400,9263010680,3960,3960,3960,3960,0
20230703,171300,9263010680,3960,3960,3960,3960,0
20230703,171200,9263010680,3960,3960,3960,3960,0
20230703,171100,9263010680,3960,3960,3960,3960,0
20230703,171000,9263010680,3960,3960,3960,3960,0
20230703,170900,9263010680,3960,3960,3960,3960,15794
20230703,170800,9263010680,3960,3960,3960,3960,0
20230703,170700,9263010680,3960,3960,3960,3960,0
20230703,170600,9263010680,3960,3960,3960,3960,0
20230703,170500,9263010680,3960,3960,3960,3960,0
20230703,170400,9263010680,3960,3960,3960,3960,0
20230703,170300,9263010680,3960,3960,3960,3960,0
20230703,170200,9263010680,3960,3960,3960,3960,0
20230703,170100,9263010680,3960,3960,3960,3960,0
20230703,170000,9263010680,3960,3960,3960,3960,0
20230703,165900,9263010680,3960,3960,3960,3960,0
20230703,165800,9263010680,3960,3960,3960,3960,0
20230703,165700,9263010680,3960,3960,3960,3960,0
20230703,165600,9263010680,3960,3960,3960,3960,0
20230703,165500,9263010680,3960,3960,3960,3960,0
20230703,165400,9263010680,3960,3960,3960,3960,0
20230703,165300,9263010680,3960,3960,3960,3960,0
20230703,165200,9263010680,3960,3960,3960,3960,0
20230703,165100,9263010680,3960,3960,3960,3960,0
20230703,165000,9263010680,3960,3960,3960,3960,0
20230703,164900,9263010680,3960,3960,3960,3960,0
20230703,164800,9263010680,3960,3960,3960,3960,0
20230703,164700,9263010680,3960,3960,3960,3960,0
20230703,164600,9263010680,3960,3960,3960,3960,0
20230703,164500,9263010680,3960,3960,3960,3960,0
20230703,164400,9263010680,3960,3960,3960,3960,0
20230703,164300,9263010680,3960,3960,3960,3960,0
20230703,164200,9263010680,3960,3960,3960,3960,0
20230703,164100,9263010680,3960,3960,3960,3960,0
20230703,164000,9263010680,3960,3960,3960,3960,0
20230703,163900,9263010680,3960,3960,3960,3960,15794
20230703,163800,9263010680,3960,3960,3960,3960,0
20230703,163700,9263010680,3960,3960,3960,3960,0
20230703,163600,9263010680,3960,3960,3960,3960,0
20230703,163500,9263010680,3960,3960,3960,3960,0
20230703,163400,9263010680,3960,3960,3960,3960,0
20230703,163300,9263010680,3960,3960,3960,3960,0
20230703,163200,9263010680,3960,3960,3960,3960,0
20230703,163100,9263010680,3960,3960,3960,3960,0
20230703,163000,9263010680,3960,3960,3960,3960,0
20230703,162900,9263010680,3960,3960,3960,3960,0
20230703,162800,9263010680,3960,3960,3960,3960,0
20230703,162700,9263010680,3960,3960,3960,3960,0
20230703,162600,9263010680,3960,3960,3960,3960,0
20230703,162500,9263010680,3960,3960,3960,3960,0
20230703,162400,9263010680,3960,3960,3960,3960,0
20230703,162300,9263010680,3960,3960,3960,3960,0
20230703,162200,9263010680,3960,3960,3960,3960,0
20230703,162100,9263010680,3960,3960,3960,3960,0
20230703,162000,9263010680,3960,3960,3960,3960,0
20230703,161900,9263010680,3960,3960,3960,3960,0
20230703,161800,9263010680,3960,3960,3960,3960,0
20230703,161700,9263010680,3960,3960,3960,3960,0
20230703,161600,9263010680,3960,3960,3960,3960,0
20230703,161500,9263010680,3960,3960,3960,3960,0
20230703,161400,9263010680,3960,3960,3960,3960,0
20230703,161300,9263010680,3960,3960,3960,3960,0
20230703,161200,9263010680,3960,3960,3960,3960,0
20230703,161100,9263010680,3960,3960,3960,3960,0
20230703,161000,9263010680,3960,3960,3960,3960,0
20230703,160900,9263010680,3960,3960,3960,3960,15794
20230703,160800,9263010680,3960,3960,3960,3960,0
20230703,160700,9263010680,3960,3960,3960,3960,0
20230703,160600,9263010680,3960,3960,3960,3960,0
20230703,160500,9263010680,3960,3960,3960,3960,0
20230703,160400,9263010680,3960,3960,3960,3960,0
20230703,160300,9263010680,3960,3960,3960,3960,0
20230703,160200,9263010680,3960,3960,3960,3960,0
20230703,160100,9263010680,3960,3960,3960,3960,0
20230703,160000,9263010680,3960,3960,3960,3960,0
20230703,155900,9263010680,3960,3960,3960,3960,0
20230703,155800,9263010680,3960,3960,3960,3960,0
20230703,155700,9263010680,3960,3960,3960,3960,0
20230703,155600,9263010680,3960,3960,3960,3960,0
20230703,155500,9263010680,3960,3960,3960,3960,0
20230703,155400,9263010680,3960,3960,3960,3960,0
20230703,155300,9263010680,3960,3960,3960,3960,0
20230703,155200,9263010680,3960,3960,3960,3960,0
20230703,155100,9263010680,3960,3960,3960,3960,0
20230703,155000,9263010680,3960,3960,3960,3960,0
20230703,154900,9263010680,3960,3960,3960,3960,0
20230703,154800,9263010680,3960,3960,3960,3960,0
20230703,154700,9263010680,3960,3960,3960,3960,0
20230703,154600,9263010680,3960,3960,3960,3960,0
20230703,154500,9263010680,3960,3960,3960,3960,0
20230703,154400,9263010680,3960,3960,3960,3960,0
20230703,154300,9263010680,3960,3960,3960,3960,0
20230703,154200,9263010680,3960,3960,3960,3960,0
20230703,154100,9263010680,3960,3960,3960,3960,0
20230703,154000,9263010680,3960,3960,3960,3960,0
20230703,153900,9263010680,3960,3960,3960,3960,15794
20230703,153800,9263010680,3960,3960,3960,3960,0
20230703,153700,9263010680,3960,3960,3960,3960,0
20230703,153600,9263010680,3960,3960,3960,3960,0
20230703,153500,9263010680,3960,3960,3960,3960,0
20230703,153400,9263010680,3960,3960,3960,3960,0
20230703,153300,9263010680,3960,3960,3960,3960,0
20230703,153200,9263010680,3960,3960,3960,3960,0
20230703,153100,9263010680,3960,3960,3960,3960,0
20230703,153000,9263010680,3960,3960,3960,3960,15794
20230703,152900,9200466440,3945,3945,3945,3945,0
20230703,152800,9200466440,3945,3945,3945,3945,0
20230703,152700,9200466440,3945,3945,3945,3945,0
20230703,152600,9200466440,3945,3945,3945,3945,0
20230703,152500,9200466440,3945,3945,3945,3945,0
20230703,152400,9200466440,3945,3945,3945,3945,0
20230703,152300,9200466440,3945,3945,3945,3945,0
20230703,152200,9200466440,3945,3945,3945,3945,0
20230703,152100,9200466440,3945,3945,3945,3945,0
20230703,152000,9200466440,3945,3945,3945,3945,0
20230703,151900,9200466440,3945,3960,3960,3945,3890
20230703,151800,9185087410,3960,3970,3970,3960,2895
20230703,151700,9173615575,3970,3970,3970,3965,1539
20230703,151600,9167505895,3970,3970,3975,3970,998
20230703,151500,9163543210,3975,3975,3975,3970,2214
20230703,151400,9154747550,3975,3970,3975,3970,2590
20230703,151300,9144460020,3975,3970,3975,3965,5215
20230703,151200,9123759210,3970,3965,3970,3960,4939
20230703,151100,9104161530,3970,3970,3970,3965,1592
20230703,151000,9097842040,3970,3975,3975,3960,4027
20230703,150900,9081839600,3975,3965,3980,3960,3106
20230703,150800,9069515870,3970,3975,3980,3965,2586
20230703,150700,9059248465,3980,3970,3985,3965,8810
20230703,150600,9024198790,3970,3965,3980,3965,4248
20230703,150500,9007342965,3980,3980,3980,3965,2038
20230703,150400,8999239560,3960,3960,3980,3955,13393
20230703,150300,8946015110,3960,3965,3965,3955,1576
20230703,150200,8939774285,3955,3960,3960,3955,2909
20230703,150100,8928261260,3955,3955,3960,3950,939
20230703,150000,8924546065,3955,3955,3965,3950,1966
20230703,145900,8916762005,3960,3950,3965,3950,5602
20230703,145800,8894606610,3950,3950,3955,3950,1977
20230703,145700,8886791670,3950,3955,3955,3950,7231
20230703,145600,8858211645,3955,3950,3955,3945,5641
20230703,145500,8835930395,3950,3950,3950,3940,4742
20230703,145400,8817206490,3945,3950,3950,3945,3560
20230703,145300,8803155605,3950,3950,3950,3945,2185
20230703,145200,8794526690,3945,3950,3960,3945,3655
20230703,145100,8780078070,3950,3955,3960,3950,3696
20230703,145000,8765456980,3950,3955,3955,3945,2577
20230703,144900,8755278750,3950,3950,3955,3945,4576
20230703,144800,8737205050,3950,3960,3965,3950,6719
20230703,144700,8710634215,3955,3965,3970,3955,3992
20230703,144600,8694816820,3965,3955,3965,3955,3081
20230703,144500,8682624940,3955,3965,3970,3955,5162
20230703,144400,8662168580,3965,3960,3965,3960,3005
20230703,144300,8650263580,3960,3960,3970,3950,2842
20230703,144200,8638997685,3965,3970,3970,3965,8291
20230703,144100,8606109565,3970,3965,3970,3930,16077
20230703,144000,8542585130,3960,3960,3970,3955,2453
20230703,143900,8532859185,3960,3965,3965,3955,3507
20230703,143800,8518960100,3960,3965,3970,3960,3077
20230703,143700,8506761855,3970,3975,3975,3965,2612
20230703,143600,8496389125,3970,3970,3975,3965,3440
20230703,143500,8482735920,3975,3970,3975,3970,2427
20230703,143400,8473097220,3965,3965,3970,3945,6829
20230703,143300,8446083935,3970,3965,3975,3955,4202
20230703,143200,8429414075,3955,3965,3970,3950,7127
20230703,143100,8401210795,3965,3965,3970,3950,17526
20230703,143000,8331928485,3965,3975,3975,3965,4488
20230703,142900,8314108775,3975,3975,3980,3970,2821
20230703,142800,8302897655,3975,3980,3980,3975,3862
20230703,142700,8287533665,3975,3975,3980,3970,2363
20230703,142600,8278139445,3970,3995,3995,3970,5254
20230703,142500,8257224710,3995,3995,3995,3985,3431
20230703,142400,8243527895,4000,3985,4000,3985,8375
20230703,142300,8210082045,3985,3975,3990,3975,5220
20230703,142200,8189296440,3970,3955,3975,3955,34581
20230703,142100,8052241870,3955,3955,3960,3950,6306
20230703,142000,8027281150,3950,3950,3960,3950,2378
20230703,141900,8017876395,3950,3955,3955,3945,3909
20230703,141800,8002422585,3950,3950,3955,3950,2065
20230703,141700,7994259445,3950,3950,3955,3945,4224
20230703,141600,7977575685,3945,3940,3950,3940,2732
20230703,141500,7966798155,3940,3945,3945,3940,2368
20230703,141400,7957459110,3940,3945,3945,3930,3581
20230703,141300,7943351245,3945,3935,3945,3930,2285
20230703,141200,7934343240,3945,3940,3950,3940,2472
20230703,141100,7924593760,3940,3940,3945,3940,2095
20230703,141000,7916331790,3945,3940,3950,3940,1839
20230703,140900,7909075695,3945,3940,3945,3935,2439
20230703,140800,7899466670,3940,3960,3965,3935,8580
20230703,140700,7865590265,3960,3960,3965,3955,2382
20230703,140600,7856153045,3960,3960,3965,3955,5151
20230703,140500,7835744810,3965,3965,3970,3960,8901
20230703,140400,7800460360,3960,3935,3960,3935,14779
20230703,140300,7742035855,3935,3910,3945,3910,11127
20230703,140200,7698298400,3910,3905,3920,3905,3640
20230703,140100,7684047290,3910,3895,3915,3895,13483
20230703,140000,7631430400,3895,3890,3900,3890,5929
20230703,135900,7608341170,3890,3895,3900,3890,5531
20230703,135800,7586796605,3895,3890,3900,3885,6680
20230703,135700,7560792045,3895,3900,3900,3885,5412
20230703,135600,7539716090,3895,3900,3905,3895,17044
20230703,135500,7473202420,3905,3905,3910,3900,5318
20230703,135400,7452450720,3905,3910,3910,3900,3676
20230703,135300,7438091490,3910,3905,3910,3905,4682
20230703,135200,7419804580,3905,3900,3910,3900,5585
20230703,135100,7397987210,3900,3905,3905,3900,7141
20230703,135000,7370118690,3900,3900,3905,3900,3029
20230703,134900,7358294625,3905,3900,3910,3895,6101
20230703,134800,7334483705,3900,3910,3910,3895,7330
20230703,134700,7305883980,3905,3915,3915,3905,4637
20230703,134600,7287763030,3905,3905,3915,3905,3722
20230703,134500,7273216575,3905,3905,3910,3895,8585
20230703,134400,7239714860,3895,3890,3910,3890,9529
20230703,134300,7202537285,3890,3880,3890,3880,16154
20230703,134200,7139787610,3885,3880,3900,3880,31028
20230703,134100,7019282510,3880,3885,3900,3880,5908
20230703,134000,6996312920,3885,3890,3895,3885,5434
20230703,133900,6975184815,3895,3885,3895,3885,4483
20230703,133800,6957745830,3885,3895,3895,3885,2887
20230703,133700,6946515975,3895,3900,3900,3885,10262
20230703,133600,6906622320,3895,3895,3900,3890,7956
20230703,133500,6875648565,3900,3905,3905,3895,10872
20230703,133400,6833279165,3905,3900,3910,3900,4720
20230703,133300,6814859215,3900,3900,3910,3900,3907
20230703,133200,6799613000,3900,3900,3905,3900,1522
20230703,133100,6793673205,3900,3895,3900,3895,13208
20230703,133000,6742165855,3895,3900,3905,3895,6906
20230703,132900,6715241670,3900,3900,3905,3900,2294
20230703,132800,6706291195,3900,3910,3910,3900,1427
20230703,132700,6700717620,3910,3910,3910,3905,2468
20230703,132600,6691072750,3910,3905,3910,3905,1513
20230703,132500,6685161125,3905,3905,3915,3905,1797
20230703,132400,6678136875,3905,3900,3910,3900,1355
20230703,132300,6672845580,3905,3905,3910,3900,1606
20230703,132200,6666573555,3900,3905,3910,3900,4386
20230703,132100,6649456895,3905,3905,3905,3900,7369
20230703,132000,6620697395,3905,3910,3915,3900,2739
20230703,131900,6609998535,3915,3905,3915,3900,8938
20230703,131800,6575090425,3905,3910,3915,3905,4428
20230703,131700,6557779805,3910,3915,3915,3910,3737
20230703,131600,6543166175,3910,3915,3920,3910,6731
20230703,131500,6516813400,3915,3920,3920,3915,2282
20230703,131400,6507872530,3920,3920,3925,3915,2548
20230703,131300,6497890340,3920,3925,3930,3920,2809
20230703,131200,6486868840,3925,3925,3930,3925,2318
20230703,131100,6477766425,3925,3925,3930,3925,1648
20230703,131000,6471296420,3925,3920,3930,3920,4302
20230703,130900,6454427990,3925,3925,3930,3920,1751
20230703,130800,6447555775,3925,3925,3930,3925,1615
20230703,130700,6441216775,3930,3925,3930,3915,3100
20230703,130600,6429055095,3925,3930,3935,3920,3319
20230703,130500,6416023740,3930,3925,3935,3925,1602
20230703,130400,6409727345,3930,3920,3930,3920,3500
20230703,130300,6395993300,3920,3920,3925,3915,1724
20230703,130200,6389235175,3920,3915,3925,3915,1194
20230703,130100,6384553965,3915,3915,3925,3915,1889
20230703,130000,6377154650,3915,3920,3925,3915,1044
20230703,125900,6373063385,3920,3920,3925,3915,1475
20230703,125800,6367280980,3920,3920,3920,3920,1225
20230703,125700,6362478980,3920,3925,3930,3920,1729
20230703,125600,6355694355,3915,3920,3925,3915,3129
20230703,125500,6343428865,3920,3925,3925,3920,1850
20230703,125400,6336174375,3925,3925,3930,3920,1566
20230703,125300,6330027400,3925,3920,3925,3920,604
20230703,125200,6327657810,3915,3920,3930,3915,6912
20230703,125100,6300569430,3915,3920,3920,3915,1042
20230703,125000,6296488110,3920,3915,3920,3915,2982
20230703,124900,6284803370,3920,3920,3920,3915,2197
20230703,124800,6276200000,3920,3910,3920,3910,2033
20230703,124700,6268242545,3910,3915,3915,3910,2202
20230703,124600,6259629355,3910,3910,3915,3910,1768
20230703,124500,6252709305,3910,3910,3915,3910,1640
20230703,124400,6246295870,3910,3915,3920,3910,6011
20230703,124300,6222765530,3915,3930,3930,3915,15105
20230703,124200,6163537350,3930,3930,3935,3925,2551
20230703,124100,6153511275,3930,3930,3935,3930,1653
20230703,124000,6147012630,3935,3935,3935,3930,1684
20230703,123900,6140387865,3935,3930,3935,3930,8179
20230703,123800,6108240275,3935,3940,3940,3930,1046
20230703,123700,6104124550,3940,3940,3945,3935,8472
20230703,123600,6070746855,3935,3930,3940,3930,2407
20230703,123500,6061277960,3930,3930,3935,3930,1152
20230703,123400,6056749990,3930,3930,3935,3930,1474
20230703,123300,6050953525,3935,3935,3940,3930,934
20230703,123200,6047280980,3935,3945,3945,3935,1984
20230703,123100,6039464480,3940,3935,3940,3935,1680
20230703,123000,6032849845,3935,3930,3935,3930,1455
20230703,122900,6027125475,3930,3930,3935,3925,5604
20230703,122800,6005123570,3930,3930,3935,3925,1381
20230703,122700,5999698195,3935,3930,3935,3930,1295
20230703,122600,5994606820,3930,3935,3935,3930,1401
20230703,122500,5989100300,3930,3940,3940,3930,4712
20230703,122400,5970579290,3930,3940,3945,3930,12447
20230703,122300,5921615820,3940,3940,3945,3940,1145
20230703,122200,5917103880,3940,3940,3945,3940,1310
20230703,122100,5911940565,3940,3945,3945,3940,813
20230703,122000,5908734990,3945,3940,3945,3935,2348
20230703,121900,5899478420,3945,3950,3950,3945,5071
20230703,121800,5879458570,3950,3945,3955,3945,3149
20230703,121700,5867019325,3945,3940,3945,3940,2170
20230703,121600,5858465865,3940,3940,3945,3940,3770
20230703,121500,5843598365,3945,3950,3955,3940,4570
20230703,121400,5825561855,3945,3945,3950,3940,2833
20230703,121300,5814384615,3945,3935,3945,3935,898
20230703,121200,5810847205,3935,3940,3945,3935,2267
20230703,121100,5801918655,3940,3935,3940,3935,1631
20230703,121000,5795495605,3940,3935,3940,3930,4012
20230703,120900,5779702635,3940,3935,3945,3930,3468
20230703,120800,5766042405,3935,3930,3935,3925,3258
20230703,120700,5753230605,3925,3935,3935,3925,1488
20230703,120600,5747386890,3930,3925,3935,3925,3206
20230703,120500,5734788405,3925,3925,3930,3925,1984
20230703,120400,5726998010,3925,3925,3930,3925,672
20230703,120300,5724358405,3925,3925,3930,3925,883
20230703,120200,5720892165,3925,3940,3940,3925,5801
20230703,120100,5698083075,3940,3935,3940,3930,5162
20230703,120000,5677772615,3935,3930,3935,3930,1303
20230703,115900,5672650905,3935,3930,3935,3930,5163
20230703,115800,5652355755,3920,3910,3925,3910,5182
20230703,115700,5632032295,3910,3905,3920,3905,3106
20230703,115600,5619888850,3905,3910,3910,3905,1209
20230703,115500,5615163370,3910,3905,3910,3900,7750
20230703,115400,5584899130,3900,3905,3905,3900,2489
20230703,115300,5575183465,3905,3905,3905,3900,6868
20230703,115200,5548380335,3905,3920,3925,3905,7304
20230703,115100,5519814485,3920,3920,3920,3915,5516
20230703,115000,5498195585,3920,3920,3920,3915,1305
20230703,114900,5493081740,3920,3910,3920,3910,2277
20230703,114800,5484166060,3910,3920,3920,3910,5686
20230703,114700,5461917455,3920,3915,3920,3915,4714
20230703,114600,5443441320,3915,3900,3920,3900,4465
20230703,114500,5425979125,3900,3910,3915,3900,5566
20230703,114400,5404214500,3915,3905,3915,3905,1886
20230703,114300,5396838445,3905,3910,3915,3880,13991
20230703,114200,5342357345,3915,3895,3920,3890,38245
20230703,114100,5192609395,3890,3880,3890,3875,3783
20230703,114000,5177915530,3885,3875,3885,3870,9695
20230703,113900,5140342450,3880,3860,3885,3860,9932
20230703,113800,5101844910,3865,3860,3880,3855,26252
20230703,113700,5000453440,3870,3870,3875,3855,51688
20230703,113600,4800695290,3870,3880,3885,3870,11241
20230703,113500,4757090930,3885,3885,3895,3880,14058
20230703,113400,4702491915,3890,3895,3900,3890,8723
20230703,113300,4668530075,3900,3900,3905,3895,5465
20230703,113200,4647217635,3910,3920,3920,3895,22365
20230703,113100,4559935955,3920,3910,3920,3910,2135
20230703,113000,4551576735,3915,3915,3915,3910,12192
20230703,112900,4503901990,3915,3915,3915,3910,5373
20230703,112800,4482886735,3915,3915,3920,3910,2204
20230703,112700,4474255550,3915,3920,3920,3910,1698
20230703,112600,4467605035,3910,3910,3920,3910,3815
20230703,112500,4452679395,3910,3920,3920,3900,11856
20230703,112400,4406313995,3915,3920,3925,3915,3444
20230703,112300,4392807535,3920,3895,3920,3890,6830
20230703,112200,4366084995,3890,3870,3900,3870,5605
20230703,112100,4344299260,3880,3890,3895,3870,10019
20230703,112000,4305417775,3890,3895,3900,3875,8188
20230703,111900,4273602105,3900,3895,3900,3880,14366
20230703,111800,4217714540,3900,3915,3915,3900,40010
20230703,111700,4061581480,3915,3905,3915,3900,7460
20230703,111600,4032445525,3905,3925,3925,3905,14419
20230703,111500,3976061885,3925,3940,3940,3920,6891
20230703,111400,3948997965,3940,3940,3950,3940,19542
20230703,111300,3871899065,3940,3940,3940,3935,3302
20230703,111200,3858889430,3935,3935,3940,3930,5592
20230703,111100,3836885250,3930,3940,3940,3930,5732
20230703,111000,3814328265,3940,3940,3945,3940,3485
20230703,110900,3800595785,3935,3930,3935,3925,3524
20230703,110800,3786737385,3930,3925,3930,3920,6017
20230703,110700,3763104945,3920,3940,3940,3920,6209
20230703,110600,3738729165,3935,3920,3935,3915,6073
20230703,110500,3714887875,3925,3940,3940,3900,56071
20230703,110400,3495333940,3935,3945,3950,3935,7264
20230703,110300,3466705000,3950,3950,3960,3950,8625
20230703,110200,3432619445,3955,3960,3960,3950,2150
20230703,110100,3424114790,3955,3960,3960,3955,228
20230703,110000,3423212365,3960,3965,3965,3960,4634
20230703,105900,3404856235,3965,3970,3975,3960,11024
20230703,105800,3361148960,3975,3965,3975,3965,4528
20230703,105700,3343170490,3970,3965,3970,3965,3430
20230703,105600,3329563410,3960,3965,3965,3960,3389
20230703,105500,3316133545,3965,3965,3965,3960,4936
20230703,105400,3296564095,3965,3960,3970,3960,3116
20230703,105300,3284213565,3970,3955,3970,3950,2104
20230703,105200,3275875305,3955,3950,3975,3945,5216
20230703,105100,3255239060,3950,3930,3950,3930,10442
20230703,105000,3214115905,3930,3945,3945,3930,8440
20230703,104900,3180889465,3940,3945,3945,3935,8208
20230703,104800,3148548675,3950,3955,3955,3945,5558
20230703,104700,3126582815,3955,3955,3955,3945,8677
20230703,104600,3092281325,3965,3960,3965,3950,7751
20230703,104500,3061630605,3960,3955,3960,3955,3756
20230703,104400,3046770690,3965,3950,3965,3950,7167
20230703,104300,3018392450,3950,3970,3970,3950,28387
20230703,104200,2906012545,3975,3975,3980,3970,3055
20230703,104100,2893868180,3975,3985,3985,3970,5529
20230703,104000,2871886010,3975,3975,3985,3970,6051
20230703,103900,2847828440,3975,3965,3975,3955,16151
20230703,103800,2783730245,3965,3965,3970,3955,11256
20230703,103700,2739130100,3975,3955,4025,3955,26378
20230703,103600,2634180630,3955,3935,3965,3920,14889
20230703,103500,2575701610,3920,3945,3945,3905,34969
20230703,103400,2438514070,3945,3965,3965,3940,18263
20230703,103300,2366371725,3965,3975,3975,3960,8500
20230703,103200,2332624610,3975,3965,3975,3950,13963
20230703,103100,2277294785,3965,3985,3985,3960,7276
20230703,103000,2248394630,3980,3990,3990,3920,33030
20230703,102900,2117595490,3990,4020,4025,3985,49538
20230703,102800,1919227310,4020,4030,4030,4020,12694
20230703,102700,1868151830,4030,4045,4045,4030,30124
20230703,102600,1746585580,4050,4055,4060,4045,4397
20230703,102500,1728784225,4055,4055,4055,4055,5
20230703,102400,1728763950,4055,4050,4055,4045,855
20230703,102300,1725297765,4060,4050,4060,4050,1283
20230703,102200,1720098115,4050,4055,4055,4050,2688
20230703,102100,1709210965,4060,4055,4060,4055,486
20230703,102000,1707238965,4050,4045,4055,4045,4629
20230703,101900,1688501720,4045,4055,4055,4045,1283
20230703,101800,1683304575,4050,4060,4060,4050,2396
20230703,101700,1673600080,4060,4060,4060,4060,59
20230703,101600,1673360540,4060,4055,4060,4055,454
20230703,101500,1671518280,4055,4055,4060,4050,2115
20230703,101400,1662947455,4055,4065,4065,4055,1253
20230703,101300,1657864010,4065,4065,4065,4055,913
20230703,101200,1654161315,4065,4050,4065,4050,14096
20230703,101100,1596978605,4050,4055,4055,4050,3123
20230703,101000,1584329790,4050,4050,4055,4045,11873
20230703,100900,1536297000,4055,4050,4055,4050,12764
20230703,100800,1484600025,4050,4055,4055,4050,15381
20230703,100700,1422300155,4060,4055,4060,4055,2734
20230703,100600,1411213655,4060,4055,4060,4055,797
20230703,100500,1407980150,4060,4060,4060,4055,1452
20230703,100400,1402090460,4060,4065,4065,4060,1863
20230703,100300,1394525160,4065,4070,4070,4065,1809
20230703,100200,1387171170,4065,4070,4070,4065,2473
20230703,100100,1377106505,4075,4080,4080,4070,707
20230703,100000,1374225430,4075,4080,4080,4075,835
20230703,095900,1370822130,4075,4075,4075,4075,751
20230703,095800,1367761805,4070,4070,4075,4050,30585
20230703,095700,1243503140,4070,4060,4075,4060,11849
20230703,095600,1195338850,4060,4055,4060,4050,856
20230703,095500,1191866525,4055,4060,4060,4055,11191
20230703,095400,1146463725,4065,4065,4065,4055,6543
20230703,095300,1119888820,4065,4065,4075,4060,9647
20230703,095200,1080668280,4065,4070,4070,4060,3065
20230703,095100,1068209745,4070,4070,4070,4065,3009
20230703,095000,1055966840,4065,4075,4080,4065,7403
20230703,094900,1025848615,4075,4065,4075,4065,1366
20230703,094800,1020289475,4070,4080,4080,4070,8427
20230703,094700,985962975,4080,4075,4080,4075,599
20230703,094600,983520845,4075,4075,4075,4070,2886
20230703,094500,971769145,4075,4080,4080,4075,3893
20230703,094400,955898390,4080,4080,4080,4075,412
20230703,094300,954217560,4080,4080,4080,4075,1259
20230703,094200,949082590,4080,4090,4090,4080,1929
20230703,094100,941209075,4085,4090,4090,4080,1821
20230703,094000,933770100,4090,4100,4105,4090,2356
20230703,093900,924122910,4110,4100,4110,4100,1246
20230703,093800,919008955,4090,4090,4090,4090,6006
20230703,093700,894444415,4085,4085,4085,4085,261
20230703,093600,893378230,4085,4075,4085,4075,1513
20230703,093500,887207130,4085,4085,4085,4075,3396
20230703,093400,873361230,4085,4095,4100,4080,27461
20230703,093300,761006870,4100,4095,4100,4095,68
20230703,093200,760728270,4090,4105,4105,4090,4690
20230703,093100,741531140,4105,4095,4105,4095,1340
20230703,093000,736036375,4100,4105,4105,4100,1205
20230703,092900,731095750,4105,4100,4105,4100,78
20230703,092800,730775755,4100,4095,4100,4095,1972
20230703,092700,722699610,4100,4105,4105,4095,2960
20230703,092600,710552685,4100,4095,4100,4090,2011
20230703,092500,702320960,4100,4100,4100,4090,460
20230703,092400,700435360,4090,4090,4100,4090,1196
20230703,092300,695539685,4090,4100,4100,4090,48
20230703,092200,695342895,4105,4115,4115,4085,17570
20230703,092100,623396765,4115,4110,4115,4110,1623
20230703,092000,616724970,4115,4105,4115,4105,469
20230703,091900,614799435,4105,4100,4115,4100,9368
20230703,091800,576267155,4105,4110,4110,4100,4669
20230703,091700,557100905,4105,4100,4105,4090,8932
20230703,091600,520512965,4100,4110,4110,4090,5290
20230703,091500,498830315,4110,4125,4125,4105,3903
20230703,091400,482791245,4125,4125,4125,4115,1237
20230703,091300,477693335,4125,4115,4125,4110,6574
20230703,091200,450623685,4120,4120,4130,4120,2959
20230703,091100,438416985,4120,4120,4130,4115,3860
20230703,091000,422523915,4120,4135,4135,4120,2771
20230703,090900,411102205,4120,4145,4155,4115,13355
20230703,090800,355961770,4145,4130,4145,4125,2925
20230703,090700,343868355,4125,4140,4140,4125,9799
20230703,090600,303364990,4140,4145,4145,4140,3126
20230703,090500,290420765,4145,4190,4190,4145,20672
20230703,090400,204174765,4200,4160,4200,4160,14453
20230703,090300,143887180,4160,4165,4165,4145,4352
20230703,090200,125797860,4135,4150,4150,4130,11636
20230703,090100,77611735,4165,4180,4190,4150,11894
20230703,090000,28037330,4190,4210,4210,4180,6666