KissMeData/036670/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190900,704549430,8550,8550,8550,8550,40
20230703,190800,704549430,8550,8550,8550,8550,0
20230703,190700,704549430,8550,8550,8550,8550,0
20230703,190600,704549430,8550,8550,8550,8550,0
20230703,190500,704549430,8550,8550,8550,8550,0
20230703,190400,704549430,8550,8550,8550,8550,0
20230703,190300,704549430,8550,8550,8550,8550,0
20230703,190200,704549430,8550,8550,8550,8550,0
20230703,190100,704549430,8550,8550,8550,8550,0
20230703,190000,704549430,8550,8550,8550,8550,0
20230703,185900,704549430,8550,8550,8550,8550,0
20230703,185800,704549430,8550,8550,8550,8550,0
20230703,185700,704549430,8550,8550,8550,8550,0
20230703,185600,704549430,8550,8550,8550,8550,0
20230703,185500,704549430,8550,8550,8550,8550,0
20230703,185400,704549430,8550,8550,8550,8550,0
20230703,185300,704549430,8550,8550,8550,8550,0
20230703,185200,704549430,8550,8550,8550,8550,0
20230703,185100,704549430,8550,8550,8550,8550,0
20230703,185000,704549430,8550,8550,8550,8550,0
20230703,184900,704549430,8550,8550,8550,8550,0
20230703,184800,704549430,8550,8550,8550,8550,0
20230703,184700,704549430,8550,8550,8550,8550,0
20230703,184600,704549430,8550,8550,8550,8550,0
20230703,184500,704549430,8550,8550,8550,8550,0
20230703,184400,704549430,8550,8550,8550,8550,0
20230703,184300,704549430,8550,8550,8550,8550,0
20230703,184200,704549430,8550,8550,8550,8550,0
20230703,184100,704549430,8550,8550,8550,8550,0
20230703,184000,704549430,8550,8550,8550,8550,0
20230703,183900,704549430,8550,8550,8550,8550,40
20230703,183800,704549430,8550,8550,8550,8550,0
20230703,183700,704549430,8550,8550,8550,8550,0
20230703,183600,704549430,8550,8550,8550,8550,0
20230703,183500,704549430,8550,8550,8550,8550,0
20230703,183400,704549430,8550,8550,8550,8550,0
20230703,183300,704549430,8550,8550,8550,8550,0
20230703,183200,704549430,8550,8550,8550,8550,0
20230703,183100,704549430,8550,8550,8550,8550,0
20230703,183000,704549430,8550,8550,8550,8550,0
20230703,182900,704549430,8550,8550,8550,8550,0
20230703,182800,704549430,8550,8550,8550,8550,0
20230703,182700,704549430,8550,8550,8550,8550,0
20230703,182600,704549430,8550,8550,8550,8550,0
20230703,182500,704549430,8550,8550,8550,8550,0
20230703,182400,704549430,8550,8550,8550,8550,0
20230703,182300,704549430,8550,8550,8550,8550,0
20230703,182200,704549430,8550,8550,8550,8550,0
20230703,182100,704549430,8550,8550,8550,8550,0
20230703,182000,704549430,8550,8550,8550,8550,0
20230703,181900,704549430,8550,8550,8550,8550,0
20230703,181800,704549430,8550,8550,8550,8550,0
20230703,181700,704549430,8550,8550,8550,8550,0
20230703,181600,704549430,8550,8550,8550,8550,0
20230703,181500,704549430,8550,8550,8550,8550,0
20230703,181400,704549430,8550,8550,8550,8550,0
20230703,181300,704549430,8550,8550,8550,8550,0
20230703,181200,704549430,8550,8550,8550,8550,0
20230703,181100,704549430,8550,8550,8550,8550,0
20230703,181000,704549430,8550,8550,8550,8550,0
20230703,180900,704549430,8550,8550,8550,8550,40
20230703,180800,704549430,8550,8550,8550,8550,0
20230703,180700,704549430,8550,8550,8550,8550,0
20230703,180600,704549430,8550,8550,8550,8550,0
20230703,180500,704549430,8550,8550,8550,8550,0
20230703,180400,704549430,8550,8550,8550,8550,0
20230703,180300,704549430,8550,8550,8550,8550,0
20230703,180200,704549430,8550,8550,8550,8550,0
20230703,180100,704549430,8550,8550,8550,8550,0
20230703,180000,704549430,8550,8550,8550,8550,0
20230703,175900,704549430,8550,8550,8550,8550,0
20230703,175800,704549430,8550,8550,8550,8550,0
20230703,175700,704549430,8550,8550,8550,8550,0
20230703,175600,704549430,8550,8550,8550,8550,0
20230703,175500,704549430,8550,8550,8550,8550,0
20230703,175400,704549430,8550,8550,8550,8550,0
20230703,175300,704549430,8550,8550,8550,8550,0
20230703,175200,704549430,8550,8550,8550,8550,0
20230703,175100,704549430,8550,8550,8550,8550,0
20230703,175000,704549430,8550,8550,8550,8550,0
20230703,174900,704549430,8550,8550,8550,8550,0
20230703,174800,704549430,8550,8550,8550,8550,0
20230703,174700,704549430,8550,8550,8550,8550,0
20230703,174600,704549430,8550,8550,8550,8550,0
20230703,174500,704549430,8550,8550,8550,8550,0
20230703,174400,704549430,8550,8550,8550,8550,0
20230703,174300,704549430,8550,8550,8550,8550,0
20230703,174200,704549430,8550,8550,8550,8550,0
20230703,174100,704549430,8550,8550,8550,8550,0
20230703,174000,704549430,8550,8550,8550,8550,0
20230703,173900,704549430,8550,8550,8550,8550,40
20230703,173800,704549430,8550,8550,8550,8550,0
20230703,173700,704549430,8550,8550,8550,8550,0
20230703,173600,704549430,8550,8550,8550,8550,0
20230703,173500,704549430,8550,8550,8550,8550,0
20230703,173400,704549430,8550,8550,8550,8550,0
20230703,173300,704549430,8550,8550,8550,8550,0
20230703,173200,704549430,8550,8550,8550,8550,0
20230703,173100,704549430,8550,8550,8550,8550,0
20230703,173000,704549430,8550,8550,8550,8550,0
20230703,172900,704549430,8550,8550,8550,8550,0
20230703,172800,704549430,8550,8550,8550,8550,0
20230703,172700,704549430,8550,8550,8550,8550,0
20230703,172600,704549430,8550,8550,8550,8550,0
20230703,172500,704549430,8550,8550,8550,8550,0
20230703,172400,704549430,8550,8550,8550,8550,0
20230703,172300,704549430,8550,8550,8550,8550,0
20230703,172200,704549430,8550,8550,8550,8550,0
20230703,172100,704549430,8550,8550,8550,8550,0
20230703,172000,704549430,8550,8550,8550,8550,0
20230703,171900,704549430,8550,8550,8550,8550,0
20230703,171800,704549430,8550,8550,8550,8550,0
20230703,171700,704549430,8550,8550,8550,8550,0
20230703,171600,704549430,8550,8550,8550,8550,0
20230703,171500,704549430,8550,8550,8550,8550,0
20230703,171400,704549430,8550,8550,8550,8550,0
20230703,171300,704549430,8550,8550,8550,8550,0
20230703,171200,704549430,8550,8550,8550,8550,0
20230703,171100,704549430,8550,8550,8550,8550,0
20230703,171000,704549430,8550,8550,8550,8550,0
20230703,170900,704549430,8550,8550,8550,8550,40
20230703,170800,704549430,8550,8550,8550,8550,0
20230703,170700,704549430,8550,8550,8550,8550,0
20230703,170600,704549430,8550,8550,8550,8550,0
20230703,170500,704549430,8550,8550,8550,8550,0
20230703,170400,704549430,8550,8550,8550,8550,0
20230703,170300,704549430,8550,8550,8550,8550,0
20230703,170200,704549430,8550,8550,8550,8550,0
20230703,170100,704549430,8550,8550,8550,8550,0
20230703,170000,704549430,8550,8550,8550,8550,0
20230703,165900,704549430,8550,8550,8550,8550,0
20230703,165800,704549430,8550,8550,8550,8550,0
20230703,165700,704549430,8550,8550,8550,8550,0
20230703,165600,704549430,8550,8550,8550,8550,0
20230703,165500,704549430,8550,8550,8550,8550,0
20230703,165400,704549430,8550,8550,8550,8550,0
20230703,165300,704549430,8550,8550,8550,8550,0
20230703,165200,704549430,8550,8550,8550,8550,0
20230703,165100,704549430,8550,8550,8550,8550,0
20230703,165000,704549430,8550,8550,8550,8550,0
20230703,164900,704549430,8550,8550,8550,8550,0
20230703,164800,704549430,8550,8550,8550,8550,0
20230703,164700,704549430,8550,8550,8550,8550,0
20230703,164600,704549430,8550,8550,8550,8550,0
20230703,164500,704549430,8550,8550,8550,8550,0
20230703,164400,704549430,8550,8550,8550,8550,0
20230703,164300,704549430,8550,8550,8550,8550,0
20230703,164200,704549430,8550,8550,8550,8550,0
20230703,164100,704549430,8550,8550,8550,8550,0
20230703,164000,704549430,8550,8550,8550,8550,0
20230703,163900,704549430,8550,8550,8550,8550,40
20230703,163800,704549430,8550,8550,8550,8550,0
20230703,163700,704549430,8550,8550,8550,8550,0
20230703,163600,704549430,8550,8550,8550,8550,0
20230703,163500,704549430,8550,8550,8550,8550,0
20230703,163400,704549430,8550,8550,8550,8550,0
20230703,163300,704549430,8550,8550,8550,8550,0
20230703,163200,704549430,8550,8550,8550,8550,0
20230703,163100,704549430,8550,8550,8550,8550,0
20230703,163000,704549430,8550,8550,8550,8550,0
20230703,162900,704549430,8550,8550,8550,8550,0
20230703,162800,704549430,8550,8550,8550,8550,0
20230703,162700,704549430,8550,8550,8550,8550,0
20230703,162600,704549430,8550,8550,8550,8550,0
20230703,162500,704549430,8550,8550,8550,8550,0
20230703,162400,704549430,8550,8550,8550,8550,0
20230703,162300,704549430,8550,8550,8550,8550,0
20230703,162200,704549430,8550,8550,8550,8550,0
20230703,162100,704549430,8550,8550,8550,8550,0
20230703,162000,704549430,8550,8550,8550,8550,0
20230703,161900,704549430,8550,8550,8550,8550,0
20230703,161800,704549430,8550,8550,8550,8550,0
20230703,161700,704549430,8550,8550,8550,8550,0
20230703,161600,704549430,8550,8550,8550,8550,0
20230703,161500,704549430,8550,8550,8550,8550,0
20230703,161400,704549430,8550,8550,8550,8550,0
20230703,161300,704549430,8550,8550,8550,8550,0
20230703,161200,704549430,8550,8550,8550,8550,0
20230703,161100,704549430,8550,8550,8550,8550,0
20230703,161000,704549430,8550,8550,8550,8550,0
20230703,160900,704549430,8550,8550,8550,8550,40
20230703,160800,704549430,8550,8550,8550,8550,0
20230703,160700,704549430,8550,8550,8550,8550,0
20230703,160600,704549430,8550,8550,8550,8550,0
20230703,160500,704549430,8550,8550,8550,8550,0
20230703,160400,704549430,8550,8550,8550,8550,0
20230703,160300,704549430,8550,8550,8550,8550,0
20230703,160200,704549430,8550,8550,8550,8550,0
20230703,160100,704549430,8550,8550,8550,8550,0
20230703,160000,704549430,8550,8550,8550,8550,0
20230703,155900,704549430,8550,8550,8550,8550,0
20230703,155800,704549430,8550,8550,8550,8550,0
20230703,155700,704549430,8550,8550,8550,8550,0
20230703,155600,704549430,8550,8550,8550,8550,0
20230703,155500,704549430,8550,8550,8550,8550,0
20230703,155400,704549430,8550,8550,8550,8550,0
20230703,155300,704549430,8550,8550,8550,8550,0
20230703,155200,704549430,8550,8550,8550,8550,0
20230703,155100,704549430,8550,8550,8550,8550,0
20230703,155000,704549430,8550,8550,8550,8550,0
20230703,154900,704549430,8550,8550,8550,8550,0
20230703,154800,704549430,8550,8550,8550,8550,0
20230703,154700,704549430,8550,8550,8550,8550,0
20230703,154600,704549430,8550,8550,8550,8550,0
20230703,154500,704549430,8550,8550,8550,8550,0
20230703,154400,704549430,8550,8550,8550,8550,0
20230703,154300,704549430,8550,8550,8550,8550,0
20230703,154200,704549430,8550,8550,8550,8550,0
20230703,154100,704549430,8550,8550,8550,8550,0
20230703,154000,704549430,8550,8550,8550,8550,0
20230703,153900,704549430,8550,8550,8550,8550,40
20230703,153800,704549430,8550,8550,8550,8550,0
20230703,153700,704549430,8550,8550,8550,8550,0
20230703,153600,704549430,8550,8550,8550,8550,0
20230703,153500,704549430,8550,8550,8550,8550,0
20230703,153400,704549430,8550,8550,8550,8550,0
20230703,153300,704549430,8550,8550,8550,8550,0
20230703,153200,704549430,8550,8550,8550,8550,0
20230703,153100,704549430,8550,8550,8550,8550,0
20230703,153000,704549430,8550,8550,8550,8550,40
20230703,152900,704207430,8520,8520,8520,8520,0
20230703,152800,704207430,8520,8520,8520,8520,0
20230703,152700,704207430,8520,8520,8520,8520,0
20230703,152600,704207430,8520,8520,8520,8520,0
20230703,152500,704207430,8520,8520,8520,8520,0
20230703,152400,704207430,8520,8520,8520,8520,0
20230703,152300,704207430,8520,8520,8520,8520,0
20230703,152200,704207430,8520,8520,8520,8520,0
20230703,152100,704207430,8520,8520,8520,8520,0
20230703,152000,704207430,8520,8520,8520,8520,0
20230703,151900,704207430,8520,8520,8520,8520,3
20230703,151800,704181870,8520,8520,8520,8520,1717
20230703,151700,689553030,8520,8510,8520,8510,278
20230703,151600,687185190,8510,8520,8520,8510,2181
20230703,151500,668606980,8510,8510,8510,8510,48
20230703,151400,668198500,8520,8520,8520,8520,0
20230703,151300,668198500,8520,8520,8520,8520,1
20230703,151200,668189980,8510,8510,8510,8510,1
20230703,151100,668181470,8520,8520,8520,8520,16
20230703,151000,668045150,8520,8520,8520,8520,204
20230703,150900,666307070,8520,8520,8520,8520,305
20230703,150800,663708470,8520,8520,8520,8520,1
20230703,150700,663699950,8520,8520,8520,8520,55
20230703,150600,663231350,8520,8520,8520,8520,5
20230703,150500,663188750,8520,8520,8520,8520,1
20230703,150400,663180230,8520,8520,8520,8520,0
20230703,150300,663180230,8520,8520,8520,8520,0
20230703,150200,663180230,8520,8520,8520,8520,45
20230703,150100,662796830,8520,8520,8520,8520,0
20230703,150000,662796830,8520,8520,8520,8520,10
20230703,145900,662711630,8520,8520,8520,8520,0
20230703,145800,662711630,8520,8520,8520,8520,10
20230703,145700,662626430,8520,8520,8520,8520,21
20230703,145600,662447510,8520,8520,8520,8520,0
20230703,145500,662447510,8520,8520,8520,8520,1
20230703,145400,662438990,8520,8520,8520,8520,0
20230703,145300,662438990,8520,8520,8520,8520,0
20230703,145200,662438990,8520,8520,8520,8520,0
20230703,145100,662438990,8520,8520,8520,8520,0
20230703,145000,662438990,8520,8520,8520,8520,0
20230703,144900,662438990,8520,8510,8520,8510,44
20230703,144800,662064540,8520,8520,8520,8520,2
20230703,144700,662047500,8520,8520,8520,8520,0
20230703,144600,662047500,8520,8520,8520,8520,0
20230703,144500,662047500,8520,8520,8520,8520,0
20230703,144400,662047500,8520,8520,8520,8520,4
20230703,144300,662013420,8520,8520,8520,8520,1000
20230703,144200,653493420,8520,8520,8520,8520,7
20230703,144100,653433780,8520,8520,8520,8520,0
20230703,144000,653433780,8520,8520,8520,8520,0
20230703,143900,653433780,8520,8520,8520,8520,1
20230703,143800,653425260,8520,8520,8520,8520,1
20230703,143700,653416740,8520,8520,8520,8520,0
20230703,143600,653416740,8520,8520,8520,8520,773
20230703,143500,646830780,8520,8520,8520,8520,100
20230703,143400,645978780,8530,8530,8530,8530,1
20230703,143300,645970250,8530,8530,8530,8530,0
20230703,143200,645970250,8530,8530,8530,8530,0
20230703,143100,645970250,8530,8520,8530,8520,537
20230703,143000,641393000,8520,8520,8520,8520,0
20230703,142900,641393000,8520,8520,8520,8520,416
20230703,142800,637848680,8520,8520,8520,8520,1405
20230703,142700,625878080,8510,8510,8510,8510,0
20230703,142600,625878080,8510,8510,8510,8510,0
20230703,142500,625878080,8510,8510,8510,8510,392
20230703,142400,622542160,8520,8520,8520,8520,0
20230703,142300,622542160,8520,8520,8520,8520,0
20230703,142200,622542160,8520,8520,8520,8520,0
20230703,142100,622542160,8520,8520,8520,8520,0
20230703,142000,622542160,8520,8520,8520,8520,3
20230703,141900,622516600,8520,8520,8520,8510,10084
20230703,141800,536601310,8520,8520,8520,8520,1
20230703,141700,536592790,8520,8520,8520,8520,0
20230703,141600,536592790,8520,8520,8520,8520,10
20230703,141500,536507590,8510,8510,8510,8510,0
20230703,141400,536507590,8510,8510,8510,8510,0
20230703,141300,536507590,8510,8510,8510,8510,45
20230703,141200,536124640,8510,8510,8510,8510,0
20230703,141100,536124640,8510,8510,8510,8510,0
20230703,141000,536124640,8510,8510,8510,8510,100
20230703,140900,535273640,8510,8510,8510,8510,0
20230703,140800,535273640,8510,8510,8510,8510,0
20230703,140700,535273640,8510,8510,8510,8510,0
20230703,140600,535273640,8510,8510,8510,8510,0
20230703,140500,535273640,8510,8510,8510,8510,0
20230703,140400,535273640,8510,8510,8510,8510,675
20230703,140300,529529390,8510,8510,8510,8510,0
20230703,140200,529529390,8510,8510,8510,8510,4
20230703,140100,529495350,8510,8510,8510,8510,76
20230703,140000,528848590,8510,8510,8510,8510,13
20230703,135900,528737960,8510,8510,8510,8510,0
20230703,135800,528737960,8510,8510,8510,8510,0
20230703,135700,528737960,8510,8510,8510,8510,13
20230703,135600,528627330,8520,8520,8520,8520,0
20230703,135500,528627330,8520,8520,8520,8520,0
20230703,135400,528627330,8520,8520,8520,8520,10
20230703,135300,528542130,8520,8520,8520,8520,40
20230703,135200,528201330,8520,8520,8520,8520,0
20230703,135100,528201330,8520,8520,8520,8520,0
20230703,135000,528201330,8520,8520,8520,8520,30
20230703,134900,527945730,8510,8510,8510,8510,44
20230703,134800,527571290,8510,8510,8510,8510,0
20230703,134700,527571290,8510,8510,8510,8510,14
20230703,134600,527452150,8520,8520,8520,8520,0
20230703,134500,527452150,8520,8520,8520,8520,0
20230703,134400,527452150,8520,8520,8520,8520,0
20230703,134300,527452150,8520,8520,8520,8520,0
20230703,134200,527452150,8520,8520,8520,8520,0
20230703,134100,527452150,8520,8520,8520,8520,0
20230703,134000,527452150,8520,8520,8520,8520,0
20230703,133900,527452150,8520,8520,8520,8520,0
20230703,133800,527452150,8520,8520,8520,8520,0
20230703,133700,527452150,8520,8520,8520,8520,32
20230703,133600,527179510,8520,8520,8520,8520,0
20230703,133500,527179510,8520,8520,8520,8520,10
20230703,133400,527094310,8500,8500,8500,8500,0
20230703,133300,527094310,8500,8500,8500,8500,187
20230703,133200,525504810,8500,8500,8500,8500,400
20230703,133100,522104810,8500,8500,8500,8500,1000
20230703,133000,513604810,8500,8500,8500,8500,13
20230703,132900,513494310,8500,8500,8500,8500,0
20230703,132800,513494310,8500,8500,8500,8500,20
20230703,132700,513324310,8500,8500,8500,8500,0
20230703,132600,513324310,8500,8500,8500,8500,0
20230703,132500,513324310,8500,8500,8500,8500,13
20230703,132400,513213810,8500,8500,8500,8500,10
20230703,132300,513128810,8500,8500,8500,8500,1
20230703,132200,513120310,8500,8510,8510,8500,69
20230703,132100,512533740,8510,8510,8510,8510,0
20230703,132000,512533740,8510,8510,8510,8510,10
20230703,131900,512448640,8510,8510,8510,8510,10
20230703,131800,512363540,8510,8510,8510,8510,100
20230703,131700,511512540,8520,8520,8520,8520,97
20230703,131600,510686100,8520,8520,8520,8520,0
20230703,131500,510686100,8520,8480,8520,8480,9000
20230703,131400,434068780,8480,8480,8480,8480,33
20230703,131300,433788940,8480,8480,8480,8480,0
20230703,131200,433788940,8480,8480,8480,8480,1
20230703,131100,433780460,8480,8480,8480,8480,0
20230703,131000,433780460,8480,8480,8480,8480,158
20230703,130900,432440620,8480,8480,8480,8480,605
20230703,130800,427310220,8480,8480,8480,8480,2039
20230703,130700,410019500,8470,8470,8470,8470,0
20230703,130600,410019500,8470,8480,8480,8470,32
20230703,130500,409748440,8480,8480,8480,8480,0
20230703,130400,409748440,8480,8480,8480,8480,10
20230703,130300,409663640,8480,8480,8480,8480,0
20230703,130200,409663640,8480,8480,8480,8480,4
20230703,130100,409629720,8480,8480,8480,8480,0
20230703,130000,409629720,8480,8480,8480,8480,20
20230703,125900,409460120,8480,8480,8480,8480,11
20230703,125800,409366840,8480,8480,8480,8470,108
20230703,125700,408452000,8470,8470,8470,8470,134
20230703,125600,407317020,8480,8480,8480,8480,4
20230703,125500,407283100,8480,8480,8480,8480,305
20230703,125400,404696700,8480,8480,8480,8480,2
20230703,125300,404679740,8480,8480,8480,8480,1
20230703,125200,404671260,8480,8480,8480,8480,4
20230703,125100,404637340,8480,8490,8490,8480,2845
20230703,125000,380511430,8500,8500,8500,8500,20
20230703,124900,380341430,8500,8500,8500,8500,7
20230703,124800,380281930,8500,8500,8500,8500,3
20230703,124700,380256430,8490,8490,8490,8490,0
20230703,124600,380256430,8490,8500,8500,8490,132
20230703,124500,379135340,8500,8500,8500,8500,0
20230703,124400,379135340,8500,8500,8500,8500,0
20230703,124300,379135340,8500,8510,8510,8500,90
20230703,124200,378370310,8510,8510,8510,8510,0
20230703,124100,378370310,8510,8510,8510,8510,22
20230703,124000,378183090,8510,8510,8510,8510,14
20230703,123900,378063950,8510,8510,8510,8510,0
20230703,123800,378063950,8510,8510,8510,8510,5
20230703,123700,378021400,8520,8520,8520,8520,0
20230703,123600,378021400,8520,8520,8520,8520,0
20230703,123500,378021400,8520,8520,8520,8520,0
20230703,123400,378021400,8520,8520,8520,8520,0
20230703,123300,378021400,8520,8520,8520,8520,0
20230703,123200,378021400,8520,8520,8520,8520,0
20230703,123100,378021400,8520,8520,8520,8520,0
20230703,123000,378021400,8520,8520,8520,8520,10
20230703,122900,377936200,8520,8520,8520,8520,1
20230703,122800,377927680,8520,8520,8520,8520,6
20230703,122700,377876560,8520,8520,8520,8520,0
20230703,122600,377876560,8520,8520,8520,8520,0
20230703,122500,377876560,8520,8520,8520,8520,200
20230703,122400,376172560,8500,8500,8500,8500,0
20230703,122300,376172560,8500,8500,8500,8500,86
20230703,122200,375441560,8510,8520,8520,8510,102
20230703,122100,374572530,8520,8520,8520,8520,10
20230703,122000,374487330,8520,8520,8520,8520,1
20230703,121900,374478810,8520,8520,8520,8520,6
20230703,121800,374427690,8510,8520,8520,8510,8
20230703,121700,374359550,8510,8510,8510,8510,0
20230703,121600,374359550,8510,8510,8510,8510,2
20230703,121500,374342530,8490,8490,8490,8490,0
20230703,121400,374342530,8490,8490,8490,8490,0
20230703,121300,374342530,8490,8490,8490,8490,0
20230703,121200,374342530,8490,8490,8490,8490,0
20230703,121100,374342530,8490,8490,8490,8490,0
20230703,121000,374342530,8490,8520,8520,8490,2062
20230703,120900,356835910,8500,8510,8510,8500,250
20230703,120800,354710790,8510,8510,8510,8510,0
20230703,120700,354710790,8510,8510,8510,8510,0
20230703,120600,354710790,8510,8510,8510,8510,1
20230703,120500,354702280,8520,8520,8520,8520,2
20230703,120400,354685240,8520,8520,8520,8520,100
20230703,120300,353833240,8520,8520,8520,8520,0
20230703,120200,353833240,8520,8510,8520,8510,2401
20230703,120100,333385800,8480,8480,8480,8480,0
20230703,120000,333385800,8480,8480,8480,8480,0
20230703,115900,333385800,8480,8490,8490,8480,203
20230703,115800,331664220,8500,8510,8510,8500,10
20230703,115700,331579140,8500,8510,8510,8500,86
20230703,115600,330848130,8510,8510,8510,8510,0
20230703,115500,330848130,8510,8510,8510,8510,0
20230703,115400,330848130,8510,8510,8510,8510,1
20230703,115300,330839620,8500,8500,8500,8500,0
20230703,115200,330839620,8500,8500,8500,8500,0
20230703,115100,330839620,8500,8500,8500,8500,0
20230703,115000,330839620,8500,8500,8500,8500,0
20230703,114900,330839620,8500,8500,8500,8500,1
20230703,114800,330831120,8490,8490,8490,8490,0
20230703,114700,330831120,8490,8490,8490,8490,0
20230703,114600,330831120,8490,8490,8490,8490,0
20230703,114500,330831120,8490,8520,8520,8490,118
20230703,114400,329828850,8500,8500,8500,8500,0
20230703,114300,329828850,8500,8500,8500,8500,116
20230703,114200,328842850,8520,8520,8520,8520,0
20230703,114100,328842850,8520,8520,8520,8520,3
20230703,114000,328817290,8520,8520,8520,8520,0
20230703,113900,328817290,8520,8520,8520,8520,0
20230703,113800,328817290,8520,8520,8520,8520,10
20230703,113700,328732090,8500,8500,8500,8500,0
20230703,113600,328732090,8500,8520,8520,8500,130
20230703,113500,327626990,8520,8520,8520,8520,1000
20230703,113400,319106990,8510,8510,8510,8510,0
20230703,113300,319106990,8510,8520,8520,8510,5
20230703,113200,319064430,8530,8530,8530,8530,0
20230703,113100,319064430,8530,8530,8530,8530,10
20230703,113000,318979130,8530,8530,8530,8530,1
20230703,112900,318970600,8520,8520,8520,8520,0
20230703,112800,318970600,8520,8520,8520,8520,0
20230703,112700,318970600,8520,8520,8520,8520,0
20230703,112600,318970600,8520,8530,8530,8520,17
20230703,112500,318825710,8520,8520,8520,8520,4
20230703,112400,318791630,8500,8500,8500,8500,197
20230703,112300,317117130,8530,8530,8530,8530,0
20230703,112200,317117130,8530,8530,8530,8530,0
20230703,112100,317117130,8530,8530,8530,8530,4
20230703,112000,317083010,8490,8510,8510,8490,350
20230703,111900,314109490,8530,8530,8530,8530,5
20230703,111800,314066840,8530,8530,8530,8530,1
20230703,111700,314058310,8530,8530,8530,8530,0
20230703,111600,314058310,8530,8530,8530,8520,1267
20230703,111500,303263170,8540,8540,8540,8540,2
20230703,111400,303246090,8540,8540,8540,8540,0
20230703,111300,303246090,8540,8540,8540,8540,0
20230703,111200,303246090,8540,8540,8540,8540,5
20230703,111100,303203390,8540,8540,8540,8540,0
20230703,111000,303203390,8540,8540,8540,8540,0
20230703,110900,303203390,8540,8540,8540,8540,3
20230703,110800,303177770,8550,8550,8550,8550,0
20230703,110700,303177770,8550,8550,8550,8550,0
20230703,110600,303177770,8550,8550,8550,8550,1
20230703,110500,303169220,8550,8550,8550,8550,20
20230703,110400,302998220,8550,8550,8550,8550,1
20230703,110300,302989670,8550,8550,8550,8550,1
20230703,110200,302981120,8550,8550,8550,8550,0
20230703,110100,302981120,8550,8550,8550,8550,0
20230703,110000,302981120,8550,8550,8550,8550,25
20230703,105900,302767370,8550,8550,8550,8550,1
20230703,105800,302758820,8550,8550,8550,8550,1
20230703,105700,302750270,8550,8550,8550,8550,0
20230703,105600,302750270,8550,8550,8550,8550,26
20230703,105500,302527970,8520,8520,8520,8520,0
20230703,105400,302527970,8520,8520,8520,8520,0
20230703,105300,302527970,8520,8520,8520,8520,0
20230703,105200,302527970,8520,8520,8520,8520,0
20230703,105100,302527970,8520,8520,8520,8520,10
20230703,105000,302442770,8520,8530,8530,8520,2400
20230703,104900,281994760,8530,8540,8540,8530,357
20230703,104800,278949430,8550,8550,8550,8550,0
20230703,104700,278949430,8550,8550,8550,8550,0
20230703,104600,278949430,8550,8550,8550,8550,0
20230703,104500,278949430,8550,8550,8550,8550,11
20230703,104400,278855380,8550,8550,8550,8550,33
20230703,104300,278573230,8550,8550,8550,8550,0
20230703,104200,278573230,8550,8550,8550,8550,2
20230703,104100,278556130,8550,8550,8550,8550,0
20230703,104000,278556130,8550,8550,8550,8550,280
20230703,103900,276162130,8550,8550,8550,8550,10
20230703,103800,276076630,8550,8550,8550,8550,3554
20230703,103700,245689930,8540,8540,8540,8540,1
20230703,103600,245681390,8540,8540,8540,8540,1603
20230703,103500,231991770,8540,8540,8540,8540,3
20230703,103400,231966150,8540,8540,8540,8540,0
20230703,103300,231966150,8540,8530,8540,8530,2400
20230703,103200,211490480,8520,8520,8520,8520,0
20230703,103100,211490480,8520,8520,8520,8520,3
20230703,103000,211464920,8520,8520,8520,8520,0
20230703,102900,211464920,8520,8520,8520,8520,4
20230703,102800,211430840,8510,8510,8510,8510,0
20230703,102700,211430840,8510,8510,8510,8510,1
20230703,102600,211422330,8520,8520,8520,8520,0
20230703,102500,211422330,8520,8520,8520,8520,0
20230703,102400,211422330,8520,8520,8520,8520,24
20230703,102300,211217850,8500,8500,8500,8500,0
20230703,102200,211217850,8500,8500,8500,8500,0
20230703,102100,211217850,8500,8500,8500,8500,0
20230703,102000,211217850,8500,8500,8500,8500,0
20230703,101900,211217850,8500,8500,8500,8500,0
20230703,101800,211217850,8500,8500,8500,8500,5
20230703,101700,211175350,8510,8510,8510,8510,0
20230703,101600,211175350,8510,8510,8510,8510,0
20230703,101500,211175350,8510,8520,8520,8510,917
20230703,101400,203371560,8540,8540,8540,8540,20
20230703,101300,203200760,8530,8530,8530,8530,0
20230703,101200,203200760,8530,8530,8530,8530,17
20230703,101100,203055750,8550,8550,8550,8550,2
20230703,101000,203038650,8510,8510,8510,8510,0
20230703,100900,203038650,8510,8510,8510,8510,51
20230703,100800,202604640,8550,8550,8550,8550,0
20230703,100700,202604640,8550,8550,8550,8550,1
20230703,100600,202596090,8550,8550,8550,8550,2
20230703,100500,202578990,8550,8550,8550,8550,0
20230703,100400,202578990,8550,8550,8550,8550,0
20230703,100300,202578990,8550,8550,8550,8550,1
20230703,100200,202570440,8550,8550,8550,8550,1
20230703,100100,202561890,8550,8550,8550,8550,12
20230703,100000,202459290,8510,8510,8510,8510,51
20230703,095900,202025280,8510,8510,8510,8510,0
20230703,095800,202025280,8510,8550,8550,8510,105
20230703,095700,201130420,8550,8550,8550,8550,0
20230703,095600,201130420,8550,8510,8550,8510,12530
20230703,095500,94070100,8520,8520,8520,8520,0
20230703,095400,94070100,8520,8500,8520,8500,1621
20230703,095300,80280360,8500,8500,8500,8500,101
20230703,095200,79421860,8500,8500,8500,8500,10
20230703,095100,79336860,8510,8510,8510,8510,1
20230703,095000,79328350,8510,8510,8510,8510,35
20230703,094900,79030500,8510,8470,8510,8470,6110
20230703,094800,27109940,8480,8480,8480,8460,168
20230703,094700,25688380,8480,8480,8480,8480,0
20230703,094600,25688380,8480,8480,8480,8480,7
20230703,094500,25629020,8470,8470,8470,8470,0
20230703,094400,25629020,8470,8470,8470,8470,0
20230703,094300,25629020,8470,8490,8490,8470,119
20230703,094200,24620720,8490,8480,8490,8480,41
20230703,094100,24272930,8490,8490,8490,8490,1
20230703,094000,24264440,8490,8490,8490,8490,2
20230703,093900,24247460,8490,8490,8490,8490,1
20230703,093800,24238970,8490,8490,8490,8490,50
20230703,093700,23814470,8490,8490,8490,8480,159
20230703,093600,22466050,8500,8490,8500,8490,25
20230703,093500,22253780,8490,8490,8490,8490,0
20230703,093400,22253780,8490,8490,8490,8490,0
20230703,093300,22253780,8490,8490,8490,8490,202
20230703,093200,20538800,8500,8500,8500,8500,14
20230703,093100,20419800,8500,8500,8500,8500,34
20230703,093000,20130800,8500,8500,8500,8500,13
20230703,092900,20020300,8500,8500,8500,8500,10
20230703,092800,19935300,8500,8510,8510,8500,59
20230703,092700,19433650,8500,8500,8500,8500,70
20230703,092600,18838650,8510,8510,8510,8510,33
20230703,092500,18557820,8510,8510,8510,8510,38
20230703,092400,18234440,8510,8510,8510,8510,56
20230703,092300,17757880,8510,8510,8510,8510,0
20230703,092200,17757880,8510,8510,8510,8510,5
20230703,092100,17715330,8510,8510,8510,8510,0
20230703,092000,17715330,8510,8510,8510,8490,561
20230703,091900,12946260,8510,8510,8510,8510,32
20230703,091800,12673940,8510,8510,8510,8510,53
20230703,091700,12222910,8510,8510,8510,8510,14
20230703,091600,12103770,8500,8540,8540,8500,322
20230703,091500,9361710,8540,8540,8540,8540,24
20230703,091400,9156750,8550,8550,8550,8550,4
20230703,091300,9122550,8510,8540,8550,8510,351
20230703,091200,6132690,8550,8550,8550,8550,23
20230703,091100,5936040,8540,8550,8550,8540,64
20230703,091000,5388850,8550,8530,8550,8530,110
20230703,090900,4449480,8540,8540,8540,8540,4
20230703,090800,4415320,8540,8550,8550,8540,12
20230703,090700,4312830,8560,8560,8560,8560,222
20230703,090600,2412510,8560,8540,8560,8540,8
20230703,090500,2344050,8540,8550,8550,8540,5
20230703,090400,2301320,8560,8560,8560,8550,16
20230703,090300,2164410,8560,8560,8560,8560,2
20230703,090200,2147290,8510,8510,8510,8510,0
20230703,090100,2147290,8510,8550,8550,8510,123
20230703,090000,1099460,8580,8590,8590,8580,128