KissMeData/220180/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202300,796511525,3815,3815,3815,3815,5665
20230706,202200,796511525,3815,3815,3815,3815,0
20230706,202100,796511525,3815,3815,3815,3815,0
20230706,202000,796511525,3815,3815,3815,3815,0
20230706,201900,796511525,3815,3815,3815,3815,0
20230706,201800,796511525,3815,3815,3815,3815,0
20230706,201700,796511525,3815,3815,3815,3815,0
20230706,201600,796511525,3815,3815,3815,3815,0
20230706,201500,796511525,3815,3815,3815,3815,0
20230706,201400,796511525,3815,3815,3815,3815,0
20230706,201300,796511525,3815,3815,3815,3815,0
20230706,201200,796511525,3815,3815,3815,3815,0
20230706,201100,796511525,3815,3815,3815,3815,0
20230706,201000,796511525,3815,3815,3815,3815,0
20230706,200900,796511525,3815,3815,3815,3815,0
20230706,200800,796511525,3815,3815,3815,3815,0
20230706,200700,796511525,3815,3815,3815,3815,0
20230706,200600,796511525,3815,3815,3815,3815,0
20230706,200500,796511525,3815,3815,3815,3815,0
20230706,200400,796511525,3815,3815,3815,3815,0
20230706,200300,796511525,3815,3815,3815,3815,0
20230706,200200,796511525,3815,3815,3815,3815,0
20230706,200100,796511525,3815,3815,3815,3815,0
20230706,200000,796511525,3815,3815,3815,3815,0
20230706,195900,796511525,3815,3815,3815,3815,0
20230706,195800,796511525,3815,3815,3815,3815,0
20230706,195700,796511525,3815,3815,3815,3815,0
20230706,195600,796511525,3815,3815,3815,3815,0
20230706,195500,796511525,3815,3815,3815,3815,0
20230706,195400,796511525,3815,3815,3815,3815,0
20230706,195300,796511525,3815,3815,3815,3815,5665
20230706,195200,796511525,3815,3815,3815,3815,0
20230706,195100,796511525,3815,3815,3815,3815,0
20230706,195000,796511525,3815,3815,3815,3815,0
20230706,194900,796511525,3815,3815,3815,3815,0
20230706,194800,796511525,3815,3815,3815,3815,0
20230706,194700,796511525,3815,3815,3815,3815,0
20230706,194600,796511525,3815,3815,3815,3815,0
20230706,194500,796511525,3815,3815,3815,3815,0
20230706,194400,796511525,3815,3815,3815,3815,0
20230706,194300,796511525,3815,3815,3815,3815,0
20230706,194200,796511525,3815,3815,3815,3815,0
20230706,194100,796511525,3815,3815,3815,3815,0
20230706,194000,796511525,3815,3815,3815,3815,0
20230706,193900,796511525,3815,3815,3815,3815,0
20230706,193800,796511525,3815,3815,3815,3815,0
20230706,193700,796511525,3815,3815,3815,3815,0
20230706,193600,796511525,3815,3815,3815,3815,0
20230706,193500,796511525,3815,3815,3815,3815,0
20230706,193400,796511525,3815,3815,3815,3815,0
20230706,193300,796511525,3815,3815,3815,3815,0
20230706,193200,796511525,3815,3815,3815,3815,0
20230706,193100,796511525,3815,3815,3815,3815,0
20230706,193000,796511525,3815,3815,3815,3815,0
20230706,192900,796511525,3815,3815,3815,3815,0
20230706,192800,796511525,3815,3815,3815,3815,0
20230706,192700,796511525,3815,3815,3815,3815,0
20230706,192600,796511525,3815,3815,3815,3815,0
20230706,192500,796511525,3815,3815,3815,3815,0
20230706,192400,796511525,3815,3815,3815,3815,0
20230706,192300,796511525,3815,3815,3815,3815,5665
20230706,192200,796511525,3815,3815,3815,3815,0
20230706,192100,796511525,3815,3815,3815,3815,0
20230706,192000,796511525,3815,3815,3815,3815,0
20230706,191900,796511525,3815,3815,3815,3815,0
20230706,191800,796511525,3815,3815,3815,3815,0
20230706,191700,796511525,3815,3815,3815,3815,0
20230706,191600,796511525,3815,3815,3815,3815,0
20230706,191500,796511525,3815,3815,3815,3815,0
20230706,191400,796511525,3815,3815,3815,3815,0
20230706,191300,796511525,3815,3815,3815,3815,0
20230706,191200,796511525,3815,3815,3815,3815,0
20230706,191100,796511525,3815,3815,3815,3815,0
20230706,191000,796511525,3815,3815,3815,3815,0
20230706,190900,796511525,3815,3815,3815,3815,0
20230706,190800,796511525,3815,3815,3815,3815,0
20230706,190700,796511525,3815,3815,3815,3815,0
20230706,190600,796511525,3815,3815,3815,3815,0
20230706,190500,796511525,3815,3815,3815,3815,0
20230706,190400,796511525,3815,3815,3815,3815,0
20230706,190300,796511525,3815,3815,3815,3815,0
20230706,190200,796511525,3815,3815,3815,3815,0
20230706,190100,796511525,3815,3815,3815,3815,0
20230706,190000,796511525,3815,3815,3815,3815,0
20230706,185900,796511525,3815,3815,3815,3815,0
20230706,185800,796511525,3815,3815,3815,3815,0
20230706,185700,796511525,3815,3815,3815,3815,0
20230706,185600,796511525,3815,3815,3815,3815,0
20230706,185500,796511525,3815,3815,3815,3815,0
20230706,185400,796511525,3815,3815,3815,3815,0
20230706,185300,796511525,3815,3815,3815,3815,5665
20230706,185200,796511525,3815,3815,3815,3815,0
20230706,185100,796511525,3815,3815,3815,3815,0
20230706,185000,796511525,3815,3815,3815,3815,0
20230706,184900,796511525,3815,3815,3815,3815,0
20230706,184800,796511525,3815,3815,3815,3815,0
20230706,184700,796511525,3815,3815,3815,3815,0
20230706,184600,796511525,3815,3815,3815,3815,0
20230706,184500,796511525,3815,3815,3815,3815,0
20230706,184400,796511525,3815,3815,3815,3815,0
20230706,184300,796511525,3815,3815,3815,3815,0
20230706,184200,796511525,3815,3815,3815,3815,0
20230706,184100,796511525,3815,3815,3815,3815,0
20230706,184000,796511525,3815,3815,3815,3815,0
20230706,183900,796511525,3815,3815,3815,3815,0
20230706,183800,796511525,3815,3815,3815,3815,0
20230706,183700,796511525,3815,3815,3815,3815,0
20230706,183600,796511525,3815,3815,3815,3815,0
20230706,183500,796511525,3815,3815,3815,3815,0
20230706,183400,796511525,3815,3815,3815,3815,0
20230706,183300,796511525,3815,3815,3815,3815,0
20230706,183200,796511525,3815,3815,3815,3815,0
20230706,183100,796511525,3815,3815,3815,3815,0
20230706,183000,796511525,3815,3815,3815,3815,0
20230706,182900,796511525,3815,3815,3815,3815,0
20230706,182800,796511525,3815,3815,3815,3815,0
20230706,182700,796511525,3815,3815,3815,3815,0
20230706,182600,796511525,3815,3815,3815,3815,0
20230706,182500,796511525,3815,3815,3815,3815,0
20230706,182400,796511525,3815,3815,3815,3815,0
20230706,182300,796511525,3815,3815,3815,3815,5665
20230706,182200,796511525,3815,3815,3815,3815,0
20230706,182100,796511525,3815,3815,3815,3815,0
20230706,182000,796511525,3815,3815,3815,3815,0
20230706,181900,796511525,3815,3815,3815,3815,0
20230706,181800,796511525,3815,3815,3815,3815,0
20230706,181700,796511525,3815,3815,3815,3815,0
20230706,181600,796511525,3815,3815,3815,3815,0
20230706,181500,796511525,3815,3815,3815,3815,0
20230706,181400,796511525,3815,3815,3815,3815,0
20230706,181300,796511525,3815,3815,3815,3815,0
20230706,181200,796511525,3815,3815,3815,3815,0
20230706,181100,796511525,3815,3815,3815,3815,0
20230706,181000,796511525,3815,3815,3815,3815,0
20230706,180900,796511525,3815,3815,3815,3815,0
20230706,180800,796511525,3815,3815,3815,3815,0
20230706,180700,796511525,3815,3815,3815,3815,0
20230706,180600,796511525,3815,3815,3815,3815,0
20230706,180500,796511525,3815,3815,3815,3815,0
20230706,180400,796511525,3815,3815,3815,3815,0
20230706,180300,796511525,3815,3815,3815,3815,0
20230706,180200,796511525,3815,3815,3815,3815,0
20230706,180100,796511525,3815,3815,3815,3815,0
20230706,180000,796511525,3815,3815,3815,3815,0
20230706,175900,796511525,3815,3815,3815,3815,0
20230706,175800,796511525,3815,3815,3815,3815,0
20230706,175700,796511525,3815,3815,3815,3815,0
20230706,175600,796511525,3815,3815,3815,3815,0
20230706,175500,796511525,3815,3815,3815,3815,0
20230706,175400,796511525,3815,3815,3815,3815,0
20230706,175300,796511525,3815,3815,3815,3815,5665
20230706,175200,796511525,3815,3815,3815,3815,0
20230706,175100,796511525,3815,3815,3815,3815,0
20230706,175000,796511525,3815,3815,3815,3815,0
20230706,174900,796511525,3815,3815,3815,3815,0
20230706,174800,796511525,3815,3815,3815,3815,0
20230706,174700,796511525,3815,3815,3815,3815,0
20230706,174600,796511525,3815,3815,3815,3815,0
20230706,174500,796511525,3815,3815,3815,3815,0
20230706,174400,796511525,3815,3815,3815,3815,0
20230706,174300,796511525,3815,3815,3815,3815,0
20230706,174200,796511525,3815,3815,3815,3815,0
20230706,174100,796511525,3815,3815,3815,3815,0
20230706,174000,796511525,3815,3815,3815,3815,0
20230706,173900,796511525,3815,3815,3815,3815,0
20230706,173800,796511525,3815,3815,3815,3815,0
20230706,173700,796511525,3815,3815,3815,3815,0
20230706,173600,796511525,3815,3815,3815,3815,0
20230706,173500,796511525,3815,3815,3815,3815,0
20230706,173400,796511525,3815,3815,3815,3815,0
20230706,173300,796511525,3815,3815,3815,3815,0
20230706,173200,796511525,3815,3815,3815,3815,0
20230706,173100,796511525,3815,3815,3815,3815,0
20230706,173000,796511525,3815,3815,3815,3815,0
20230706,172900,796511525,3815,3815,3815,3815,0
20230706,172800,796511525,3815,3815,3815,3815,0
20230706,172700,796511525,3815,3815,3815,3815,0
20230706,172600,796511525,3815,3815,3815,3815,0
20230706,172500,796511525,3815,3815,3815,3815,0
20230706,172400,796511525,3815,3815,3815,3815,0
20230706,172300,796511525,3815,3815,3815,3815,5665
20230706,172200,796511525,3815,3815,3815,3815,0
20230706,172100,796511525,3815,3815,3815,3815,0
20230706,172000,796511525,3815,3815,3815,3815,0
20230706,171900,796511525,3815,3815,3815,3815,0
20230706,171800,796511525,3815,3815,3815,3815,0
20230706,171700,796511525,3815,3815,3815,3815,0
20230706,171600,796511525,3815,3815,3815,3815,0
20230706,171500,796511525,3815,3815,3815,3815,0
20230706,171400,796511525,3815,3815,3815,3815,0
20230706,171300,796511525,3815,3815,3815,3815,0
20230706,171200,796511525,3815,3815,3815,3815,0
20230706,171100,796511525,3815,3815,3815,3815,0
20230706,171000,796511525,3815,3815,3815,3815,0
20230706,170900,796511525,3815,3815,3815,3815,0
20230706,170800,796511525,3815,3815,3815,3815,0
20230706,170700,796511525,3815,3815,3815,3815,0
20230706,170600,796511525,3815,3815,3815,3815,0
20230706,170500,796511525,3815,3815,3815,3815,0
20230706,170400,796511525,3815,3815,3815,3815,0
20230706,170300,796511525,3815,3815,3815,3815,0
20230706,170200,796511525,3815,3815,3815,3815,0
20230706,170100,796511525,3815,3815,3815,3815,0
20230706,170000,796511525,3815,3815,3815,3815,0
20230706,165900,796511525,3815,3815,3815,3815,0
20230706,165800,796511525,3815,3815,3815,3815,0
20230706,165700,796511525,3815,3815,3815,3815,0
20230706,165600,796511525,3815,3815,3815,3815,0
20230706,165500,796511525,3815,3815,3815,3815,0
20230706,165400,796511525,3815,3815,3815,3815,0
20230706,165300,796511525,3815,3815,3815,3815,5665
20230706,165200,796511525,3815,3815,3815,3815,0
20230706,165100,796511525,3815,3815,3815,3815,0
20230706,165000,796511525,3815,3815,3815,3815,0
20230706,164900,796511525,3815,3815,3815,3815,0
20230706,164800,796511525,3815,3815,3815,3815,0
20230706,164700,796511525,3815,3815,3815,3815,0
20230706,164600,796511525,3815,3815,3815,3815,0
20230706,164500,796511525,3815,3815,3815,3815,0
20230706,164400,796511525,3815,3815,3815,3815,0
20230706,164300,796511525,3815,3815,3815,3815,0
20230706,164200,796511525,3815,3815,3815,3815,0
20230706,164100,796511525,3815,3815,3815,3815,0
20230706,164000,796511525,3815,3815,3815,3815,0
20230706,163900,796511525,3815,3815,3815,3815,0
20230706,163800,796511525,3815,3815,3815,3815,0
20230706,163700,796511525,3815,3815,3815,3815,0
20230706,163600,796511525,3815,3815,3815,3815,0
20230706,163500,796511525,3815,3815,3815,3815,0
20230706,163400,796511525,3815,3815,3815,3815,0
20230706,163300,796511525,3815,3815,3815,3815,0
20230706,163200,796511525,3815,3815,3815,3815,0
20230706,163100,796511525,3815,3815,3815,3815,0
20230706,163000,796511525,3815,3815,3815,3815,0
20230706,162900,796511525,3815,3815,3815,3815,0
20230706,162800,796511525,3815,3815,3815,3815,0
20230706,162700,796511525,3815,3815,3815,3815,0
20230706,162600,796511525,3815,3815,3815,3815,0
20230706,162500,796511525,3815,3815,3815,3815,0
20230706,162400,796511525,3815,3815,3815,3815,0
20230706,162300,796511525,3815,3815,3815,3815,5665
20230706,162200,796511525,3815,3815,3815,3815,0
20230706,162100,796511525,3815,3815,3815,3815,0
20230706,162000,796511525,3815,3815,3815,3815,0
20230706,161900,796511525,3815,3815,3815,3815,0
20230706,161800,796511525,3815,3815,3815,3815,0
20230706,161700,796511525,3815,3815,3815,3815,0
20230706,161600,796511525,3815,3815,3815,3815,0
20230706,161500,796511525,3815,3815,3815,3815,0
20230706,161400,796511525,3815,3815,3815,3815,0
20230706,161300,796511525,3815,3815,3815,3815,0
20230706,161200,796511525,3815,3815,3815,3815,0
20230706,161100,796511525,3815,3815,3815,3815,0
20230706,161000,796511525,3815,3815,3815,3815,0
20230706,160900,796511525,3815,3815,3815,3815,0
20230706,160800,796511525,3815,3815,3815,3815,0
20230706,160700,796511525,3815,3815,3815,3815,0
20230706,160600,796511525,3815,3815,3815,3815,0
20230706,160500,796511525,3815,3815,3815,3815,0
20230706,160400,796511525,3815,3815,3815,3815,0
20230706,160300,796511525,3815,3815,3815,3815,0
20230706,160200,796511525,3815,3815,3815,3815,0
20230706,160100,796511525,3815,3815,3815,3815,0
20230706,160000,796511525,3815,3815,3815,3815,0
20230706,155900,796511525,3815,3815,3815,3815,0
20230706,155800,796511525,3815,3815,3815,3815,0
20230706,155700,796511525,3815,3815,3815,3815,0
20230706,155600,796511525,3815,3815,3815,3815,0
20230706,155500,796511525,3815,3815,3815,3815,0
20230706,155400,796511525,3815,3815,3815,3815,0
20230706,155300,796511525,3815,3815,3815,3815,5665
20230706,155200,796511525,3815,3815,3815,3815,0
20230706,155100,796511525,3815,3815,3815,3815,0
20230706,155000,796511525,3815,3815,3815,3815,0
20230706,154900,796511525,3815,3815,3815,3815,0
20230706,154800,796511525,3815,3815,3815,3815,0
20230706,154700,796511525,3815,3815,3815,3815,0
20230706,154600,796511525,3815,3815,3815,3815,0
20230706,154500,796511525,3815,3815,3815,3815,0
20230706,154400,796511525,3815,3815,3815,3815,0
20230706,154300,796511525,3815,3815,3815,3815,0
20230706,154200,796511525,3815,3815,3815,3815,0
20230706,154100,796511525,3815,3815,3815,3815,0
20230706,154000,796511525,3815,3815,3815,3815,0
20230706,153900,796511525,3815,3815,3815,3815,0
20230706,153800,796511525,3815,3815,3815,3815,0
20230706,153700,796511525,3815,3815,3815,3815,0
20230706,153600,796511525,3815,3815,3815,3815,0
20230706,153500,796511525,3815,3815,3815,3815,0
20230706,153400,796511525,3815,3815,3815,3815,0
20230706,153300,796511525,3815,3815,3815,3815,0
20230706,153200,796511525,3815,3815,3815,3815,0
20230706,153100,796511525,3815,3815,3815,3815,0
20230706,153000,796511525,3815,3815,3815,3815,5665
20230706,152900,774899550,3820,3820,3820,3820,0
20230706,152800,774899550,3820,3820,3820,3820,0
20230706,152700,774899550,3820,3820,3820,3820,0
20230706,152600,774899550,3820,3820,3820,3820,0
20230706,152500,774899550,3820,3820,3820,3820,0
20230706,152400,774899550,3820,3820,3820,3820,0
20230706,152300,774899550,3820,3820,3820,3820,0
20230706,152200,774899550,3820,3820,3820,3820,0
20230706,152100,774899550,3820,3820,3820,3820,0
20230706,152000,774899550,3820,3820,3820,3820,0
20230706,151900,774899550,3820,3815,3820,3815,1250
20230706,151800,770126490,3815,3815,3820,3815,760
20230706,151700,767226725,3815,3815,3815,3810,1048
20230706,151600,763232605,3810,3805,3810,3805,778
20230706,151500,760268555,3800,3810,3810,3800,57
20230706,151400,760051400,3800,3805,3805,3800,1032
20230706,151300,756126720,3815,3815,3815,3805,664
20230706,151200,753596175,3815,3815,3815,3810,60
20230706,151100,753367475,3815,3815,3815,3810,571
20230706,151000,751191720,3815,3815,3815,3810,1017
20230706,150900,747314990,3815,3815,3815,3815,1187
20230706,150800,742786585,3815,3800,3815,3790,1084
20230706,150700,738672565,3815,3810,3815,3805,52
20230706,150600,738474680,3815,3815,3815,3800,127
20230706,150500,737991965,3815,3810,3815,3800,315
20230706,150400,736794720,3800,3805,3810,3800,1133
20230706,150300,732484045,3805,3820,3820,3805,312
20230706,150200,731296020,3815,3815,3820,3815,330
20230706,150100,730036225,3815,3815,3815,3815,484
20230706,150000,728189765,3815,3810,3815,3810,413
20230706,145900,726614235,3815,3810,3815,3810,670
20230706,145800,724061435,3805,3810,3810,3805,766
20230706,145700,721143275,3815,3810,3815,3810,603
20230706,145600,718845080,3805,3805,3815,3800,702
20230706,145500,716175330,3800,3800,3800,3800,0
20230706,145400,716175330,3800,3810,3810,3800,1002
20230706,145300,712366005,3815,3810,3815,3810,2538
20230706,145200,702696150,3810,3810,3815,3810,6
20230706,145100,702673280,3800,3800,3815,3790,2123
20230706,145000,694612630,3805,3810,3810,3805,593
20230706,144900,692354340,3805,3795,3805,3790,8168
20230706,144800,661326050,3795,3790,3795,3790,34
20230706,144700,661197165,3795,3790,3795,3790,60
20230706,144600,660969745,3780,3790,3790,3780,96
20230706,144500,660606425,3795,3795,3795,3795,1
20230706,144400,660602630,3795,3785,3795,3785,451
20230706,144300,658895125,3785,3775,3785,3775,255
20230706,144200,657932460,3770,3760,3770,3760,275
20230706,144100,656897355,3760,3760,3760,3760,5
20230706,144000,656878555,3760,3760,3760,3760,603
20230706,143900,654611275,3755,3750,3755,3750,210
20230706,143800,653822755,3740,3740,3740,3740,0
20230706,143700,653822755,3740,3740,3740,3740,0
20230706,143600,653822755,3740,3740,3740,3740,932
20230706,143500,650337075,3750,3750,3750,3750,0
20230706,143400,650337075,3750,3750,3750,3750,23
20230706,143300,650250825,3750,3750,3750,3745,2006
20230706,143200,642738340,3750,3750,3750,3750,0
20230706,143100,642738340,3750,3750,3750,3750,0
20230706,143000,642738340,3750,3750,3750,3750,0
20230706,142900,642738340,3750,3750,3750,3750,0
20230706,142800,642738340,3750,3750,3750,3750,128
20230706,142700,642258340,3750,3750,3750,3750,2
20230706,142600,642250840,3745,3745,3745,3745,750
20230706,142500,639442090,3745,3745,3745,3745,10
20230706,142400,639404640,3750,3750,3750,3750,510
20230706,142300,637492140,3755,3755,3755,3755,0
20230706,142200,637492140,3755,3755,3755,3755,500
20230706,142100,635614640,3750,3750,3750,3750,0
20230706,142000,635614640,3750,3750,3750,3750,10
20230706,141900,635577140,3745,3745,3745,3745,0
20230706,141800,635577140,3745,3745,3745,3745,0
20230706,141700,635577140,3745,3745,3745,3745,0
20230706,141600,635577140,3745,3745,3745,3745,0
20230706,141500,635577140,3745,3745,3745,3745,1
20230706,141400,635573395,3755,3755,3755,3755,0
20230706,141300,635573395,3755,3755,3755,3755,0
20230706,141200,635573395,3755,3745,3755,3745,1600
20230706,141100,629578395,3745,3745,3745,3745,0
20230706,141000,629578395,3745,3745,3745,3745,0
20230706,140900,629578395,3745,3745,3745,3745,100
20230706,140800,629203895,3755,3755,3755,3745,500
20230706,140700,627330945,3755,3755,3755,3755,25
20230706,140600,627237070,3755,3755,3755,3755,530
20230706,140500,625246920,3755,3765,3765,3745,4102
20230706,140400,609840065,3765,3765,3765,3765,0
20230706,140300,609840065,3765,3765,3765,3765,0
20230706,140200,609840065,3765,3765,3765,3765,59
20230706,140100,609617930,3765,3765,3765,3765,0
20230706,140000,609617930,3765,3765,3765,3765,0
20230706,135900,609617930,3765,3765,3765,3765,300
20230706,135800,608488430,3765,3770,3770,3765,9
20230706,135700,608454520,3775,3775,3775,3775,0
20230706,135600,608454520,3775,3775,3775,3775,0
20230706,135500,608454520,3775,3775,3775,3775,0
20230706,135400,608454520,3775,3775,3775,3775,0
20230706,135300,608454520,3775,3775,3795,3775,1845
20230706,135200,601475790,3775,3775,3775,3775,0
20230706,135100,601475790,3775,3760,3775,3760,363
20230706,135000,600110785,3760,3760,3760,3760,0
20230706,134900,600110785,3760,3760,3760,3760,0
20230706,134800,600110785,3760,3760,3760,3760,2
20230706,134700,600103265,3755,3760,3760,3755,7
20230706,134600,600076955,3760,3760,3760,3750,34
20230706,134500,599949415,3760,3760,3760,3760,15
20230706,134400,599893015,3755,3755,3755,3755,0
20230706,134300,599893015,3755,3755,3755,3755,0
20230706,134200,599893015,3755,3755,3760,3755,4
20230706,134100,599877985,3745,3745,3745,3745,1370
20230706,134000,594747335,3735,3735,3735,3735,535
20230706,133900,592749110,3745,3745,3745,3745,0
20230706,133800,592749110,3745,3735,3745,3735,210
20230706,133700,591964660,3745,3745,3745,3745,506
20230706,133600,590069690,3745,3745,3745,3745,0
20230706,133500,590069690,3745,3745,3745,3745,10
20230706,133400,590032240,3735,3740,3740,3735,3872
20230706,133300,575562345,3745,3745,3745,3745,13
20230706,133200,575513660,3745,3745,3750,3745,1001
20230706,133100,571764910,3745,3745,3745,3745,14
20230706,133000,571712480,3740,3740,3740,3740,0
20230706,132900,571712480,3740,3745,3745,3740,994
20230706,132800,567994170,3750,3750,3750,3750,503
20230706,132700,566107920,3745,3745,3745,3745,0
20230706,132600,566107920,3745,3745,3745,3745,100
20230706,132500,565733420,3750,3750,3750,3750,3
20230706,132400,565722170,3750,3750,3750,3750,0
20230706,132300,565722170,3750,3750,3750,3750,5
20230706,132200,565703420,3735,3740,3740,3735,210
20230706,132100,564918940,3750,3740,3750,3735,715
20230706,132000,562244735,3745,3745,3750,3745,2666
20230706,131900,552252435,3750,3750,3750,3750,0
20230706,131800,552252435,3750,3750,3750,3750,20
20230706,131700,552177435,3760,3755,3760,3755,89
20230706,131600,551843235,3755,3750,3755,3750,91
20230706,131500,551501980,3740,3745,3745,3740,400
20230706,131400,550004975,3760,3755,3760,3755,563
20230706,131300,547888515,3755,3755,3755,3755,0
20230706,131200,547888515,3755,3755,3755,3755,0
20230706,131100,547888515,3755,3745,3755,3745,414
20230706,131000,546337945,3745,3745,3745,3745,27
20230706,130900,546236830,3750,3770,3770,3740,5571
20230706,130800,525296690,3780,3770,3780,3770,652
20230706,130700,522838485,3780,3780,3780,3780,0
20230706,130600,522838485,3780,3775,3780,3775,510
20230706,130500,520913230,3775,3775,3775,3775,708
20230706,130400,518240530,3780,3780,3780,3780,0
20230706,130300,518240530,3780,3780,3780,3780,21
20230706,130200,518161150,3780,3780,3780,3780,11
20230706,130100,518119570,3780,3780,3780,3780,400
20230706,130000,516607570,3780,3780,3780,3780,83
20230706,125900,516293830,3785,3785,3785,3785,650
20230706,125800,513833580,3790,3790,3790,3790,180
20230706,125700,513151380,3790,3790,3790,3790,0
20230706,125600,513151380,3790,3790,3790,3790,0
20230706,125500,513151380,3790,3790,3790,3790,0
20230706,125400,513151380,3790,3790,3790,3790,48
20230706,125300,512969460,3800,3800,3800,3800,0
20230706,125200,512969460,3800,3800,3800,3800,0
20230706,125100,512969460,3800,3800,3800,3800,0
20230706,125000,512969460,3800,3800,3800,3800,0
20230706,124900,512969460,3800,3800,3800,3800,0
20230706,124800,512969460,3800,3790,3800,3790,28
20230706,124700,512863320,3800,3800,3800,3800,0
20230706,124600,512863320,3800,3800,3800,3800,0
20230706,124500,512863320,3800,3800,3800,3800,0
20230706,124400,512863320,3800,3800,3800,3800,0
20230706,124300,512863320,3800,3800,3800,3800,0
20230706,124200,512863320,3800,3800,3800,3790,39
20230706,124100,512715440,3800,3800,3800,3800,0
20230706,124000,512715440,3800,3790,3800,3790,276
20230706,123900,511669385,3790,3790,3790,3790,0
20230706,123800,511669385,3790,3790,3790,3790,10
20230706,123700,511631485,3785,3785,3785,3785,0
20230706,123600,511631485,3785,3785,3785,3785,1048
20230706,123500,507664805,3790,3790,3790,3790,767
20230706,123400,504757875,3795,3795,3795,3795,2459
20230706,123300,495425970,3800,3800,3800,3800,162
20230706,123200,494810370,3800,3800,3800,3800,42
20230706,123100,494650770,3800,3800,3800,3800,184
20230706,123000,493951570,3800,3800,3800,3800,300
20230706,122900,492811570,3800,3800,3800,3800,0
20230706,122800,492811570,3800,3805,3805,3800,101
20230706,122700,492427765,3800,3800,3800,3800,0
20230706,122600,492427765,3800,3800,3800,3800,0
20230706,122500,492427765,3800,3800,3800,3800,0
20230706,122400,492427765,3800,3800,3800,3800,617
20230706,122300,490083165,3795,3800,3800,3795,259
20230706,122200,489100215,3800,3800,3800,3800,0
20230706,122100,489100215,3800,3800,3800,3800,0
20230706,122000,489100215,3800,3800,3800,3800,300
20230706,121900,487960215,3800,3800,3800,3800,1
20230706,121800,487956415,3800,3800,3800,3800,0
20230706,121700,487956415,3800,3800,3800,3800,105
20230706,121600,487557415,3800,3800,3805,3800,705
20230706,121500,484875415,3800,3800,3800,3800,2
20230706,121400,484867815,3800,3800,3800,3800,238
20230706,121300,483963415,3800,3800,3800,3800,0
20230706,121200,483963415,3800,3800,3800,3800,951
20230706,121100,480349615,3800,3800,3800,3800,0
20230706,121000,480349615,3800,3800,3800,3800,0
20230706,120900,480349615,3800,3800,3800,3800,0
20230706,120800,480349615,3800,3800,3800,3800,0
20230706,120700,480349615,3800,3800,3800,3800,0
20230706,120600,480349615,3800,3800,3800,3800,119
20230706,120500,479897415,3800,3805,3805,3800,375
20230706,120400,478470735,3805,3810,3810,3805,32
20230706,120300,478348875,3805,3805,3805,3805,1
20230706,120200,478345070,3805,3805,3805,3805,0
20230706,120100,478345070,3805,3810,3810,3805,11
20230706,120000,478303165,3805,3810,3810,3805,12
20230706,115900,478257455,3805,3805,3810,3805,538
20230706,115800,476210315,3805,3800,3805,3800,11
20230706,115700,476168510,3795,3795,3795,3795,1
20230706,115600,476164715,3805,3805,3805,3805,0
20230706,115500,476164715,3805,3805,3805,3805,0
20230706,115400,476164715,3805,3805,3805,3805,0
20230706,115300,476164715,3805,3805,3805,3805,0
20230706,115200,476164715,3805,3805,3805,3805,0
20230706,115100,476164715,3805,3805,3805,3805,0
20230706,115000,476164715,3805,3795,3805,3795,1324
20230706,114900,471131595,3795,3795,3795,3795,0
20230706,114800,471131595,3795,3795,3795,3795,0
20230706,114700,471131595,3795,3795,3795,3795,10
20230706,114600,471093645,3795,3795,3795,3795,15
20230706,114500,471036720,3805,3805,3805,3805,1
20230706,114400,471032915,3790,3790,3790,3790,600
20230706,114300,468758915,3790,3790,3790,3790,24
20230706,114200,468667955,3790,3790,3790,3790,56
20230706,114100,468455715,3810,3810,3810,3810,0
20230706,114000,468455715,3810,3810,3810,3810,0
20230706,113900,468455715,3810,3810,3810,3810,0
20230706,113800,468455715,3810,3810,3810,3810,0
20230706,113700,468455715,3810,3810,3810,3810,0
20230706,113600,468455715,3810,3810,3810,3810,1
20230706,113500,468451905,3790,3790,3790,3790,0
20230706,113400,468451905,3790,3790,3790,3790,1
20230706,113300,468448115,3810,3810,3810,3810,142
20230706,113200,467907095,3785,3810,3810,3785,10002
20230706,113100,429982515,3805,3805,3805,3805,6
20230706,113000,429959685,3805,3805,3805,3805,0
20230706,112900,429959685,3805,3805,3805,3805,22
20230706,112800,429875975,3810,3810,3810,3810,0
20230706,112700,429875975,3810,3810,3810,3810,0
20230706,112600,429875975,3810,3810,3810,3810,416
20230706,112500,428291015,3805,3805,3805,3805,0
20230706,112400,428291015,3805,3805,3805,3805,2023
20230706,112300,420593500,3805,3805,3805,3805,2
20230706,112200,420585890,3805,3805,3805,3805,0
20230706,112100,420585890,3805,3805,3805,3805,0
20230706,112000,420585890,3805,3805,3805,3805,0
20230706,111900,420585890,3805,3805,3805,3805,455
20230706,111800,418854615,3805,3805,3805,3805,66
20230706,111700,418603485,3805,3805,3805,3805,0
20230706,111600,418603485,3805,3805,3805,3805,0
20230706,111500,418603485,3805,3805,3805,3805,1
20230706,111400,418599680,3815,3815,3815,3815,1
20230706,111300,418595865,3810,3810,3810,3810,0
20230706,111200,418595865,3810,3810,3810,3810,1664
20230706,111100,412256025,3810,3810,3810,3810,90
20230706,111000,411913125,3815,3815,3815,3815,0
20230706,110900,411913125,3815,3810,3815,3810,40
20230706,110800,411760675,3810,3810,3810,3810,40
20230706,110700,411608275,3815,3815,3815,3815,0
20230706,110600,411608275,3815,3810,3815,3810,917
20230706,110500,408111255,3810,3810,3810,3810,52
20230706,110400,407913135,3810,3810,3810,3810,2
20230706,110300,407905515,3795,3795,3795,3795,22
20230706,110200,407822025,3810,3810,3810,3810,119
20230706,110100,407368635,3800,3805,3805,3800,22
20230706,110000,407284950,3805,3805,3805,3805,0
20230706,105900,407284950,3805,3805,3805,3805,0
20230706,105800,407284950,3805,3805,3805,3805,20
20230706,105700,407208850,3820,3815,3820,3800,555
20230706,105600,405094715,3805,3800,3805,3790,2392
20230706,105500,396003250,3800,3800,3800,3800,123
20230706,105400,395535850,3800,3790,3800,3790,482
20230706,105300,393708500,3790,3790,3790,3790,0
20230706,105200,393708500,3790,3790,3790,3790,9
20230706,105100,393674390,3790,3790,3800,3790,579
20230706,105000,391478980,3800,3795,3800,3795,100
20230706,104900,391099390,3795,3790,3795,3790,126
20230706,104800,390621840,3795,3790,3795,3785,915
20230706,104700,387154170,3790,3790,3790,3790,363
20230706,104600,385778400,3790,3790,3790,3790,21
20230706,104500,385698810,3790,3790,3790,3790,2
20230706,104400,385691230,3795,3795,3795,3790,35
20230706,104300,385558535,3795,3790,3795,3790,42
20230706,104200,385399270,3795,3790,3795,3790,681
20230706,104100,382818260,3800,3790,3800,3790,3
20230706,104000,382806870,3790,3790,3790,3790,360
20230706,103900,381442470,3790,3795,3795,3790,1171
20230706,103800,376999425,3800,3790,3800,3790,1132
20230706,103700,372703075,3795,3795,3795,3795,10
20230706,103600,372665125,3795,3795,3795,3795,1049
20230706,103500,368684170,3790,3795,3795,3790,703
20230706,103400,366017415,3800,3795,3800,3795,21
20230706,103300,365937715,3795,3790,3795,3790,820
20230706,103200,362829050,3790,3795,3795,3790,3324
20230706,103100,350220420,3795,3800,3800,3795,107
20230706,103000,349813840,3800,3800,3800,3800,1
20230706,102900,349810040,3800,3795,3800,3795,10
20230706,102800,349772080,3795,3795,3795,3795,13
20230706,102700,349722745,3795,3795,3795,3795,213
20230706,102600,348914410,3795,3800,3800,3795,156
20230706,102500,348322380,3805,3805,3805,3805,0
20230706,102400,348322380,3805,3795,3805,3795,4
20230706,102300,348307180,3800,3800,3800,3800,0
20230706,102200,348307180,3800,3800,3800,3800,18
20230706,102100,348238780,3800,3800,3800,3800,55
20230706,102000,348029780,3800,3795,3800,3795,458
20230706,101900,346290470,3800,3800,3800,3800,62
20230706,101800,346054870,3810,3800,3810,3800,169
20230706,101700,345412660,3800,3800,3800,3795,450
20230706,101600,343703360,3800,3800,3800,3800,1309
20230706,101500,338729160,3800,3800,3800,3800,150
20230706,101400,338159160,3800,3800,3800,3800,0
20230706,101300,338159160,3800,3800,3800,3800,261
20230706,101200,337167360,3795,3795,3795,3795,0
20230706,101100,337167360,3795,3795,3795,3795,0
20230706,101000,337167360,3795,3795,3795,3795,0
20230706,100900,337167360,3795,3795,3795,3795,0
20230706,100800,337167360,3795,3795,3810,3795,190
20230706,100700,336446160,3815,3800,3815,3795,897
20230706,100600,333037670,3800,3800,3800,3800,2451
20230706,100500,323723870,3810,3810,3810,3810,53
20230706,100400,323521940,3800,3810,3815,3800,317
20230706,100300,322316925,3810,3815,3815,3805,5825
20230706,100200,300134080,3820,3810,3820,3810,220
20230706,100100,299295800,3815,3815,3815,3815,3476
20230706,100000,286034860,3820,3820,3820,3820,0
20230706,095900,286034860,3820,3820,3820,3820,0
20230706,095800,286034860,3820,3820,3820,3820,12
20230706,095700,285989020,3815,3815,3815,3815,84
20230706,095600,285668560,3815,3815,3815,3815,0
20230706,095500,285668560,3815,3815,3815,3815,164
20230706,095400,285042900,3815,3820,3820,3815,546
20230706,095300,282958170,3825,3825,3825,3825,0
20230706,095200,282958170,3825,3825,3825,3825,0
20230706,095100,282958170,3825,3825,3825,3825,0
20230706,095000,282958170,3825,3825,3825,3825,0
20230706,094900,282958170,3825,3820,3825,3820,154
20230706,094800,282369885,3815,3815,3815,3815,0
20230706,094700,282369885,3815,3820,3820,3815,910
20230706,094600,278898185,3825,3825,3825,3825,0
20230706,094500,278898185,3825,3825,3825,3825,0
20230706,094400,278898185,3825,3815,3825,3815,85
20230706,094300,278573900,3820,3820,3820,3820,602
20230706,094200,276274260,3820,3825,3825,3820,2484
20230706,094100,266780255,3830,3830,3835,3820,986
20230706,094000,263002595,3830,3825,3835,3820,286
20230706,093900,261908890,3820,3825,3825,3820,370
20230706,093800,260495275,3825,3835,3835,3825,765
20230706,093700,257567415,3830,3830,3830,3830,109
20230706,093600,257149945,3830,3830,3830,3830,1
20230706,093500,257146115,3825,3825,3825,3825,1
20230706,093400,257142290,3825,3825,3840,3825,7001
20230706,093300,230332930,3820,3820,3820,3820,1505
20230706,093200,224583830,3815,3810,3815,3810,184
20230706,093100,223881885,3810,3810,3815,3810,931
20230706,093000,220334685,3810,3815,3815,3810,1005
20230706,092900,216500700,3820,3820,3820,3820,1
20230706,092800,216496880,3825,3820,3825,3815,322
20230706,092700,215265355,3815,3820,3820,3815,10
20230706,092600,215227180,3825,3810,3825,3810,260
20230706,092500,214235285,3830,3810,3830,3810,668
20230706,092400,211689395,3815,3820,3820,3815,2595
20230706,092300,201783995,3830,3830,3830,3830,200
20230706,092200,201017995,3830,3835,3835,3830,502
20230706,092100,199092840,3835,3825,3835,3820,166
20230706,092000,198458265,3835,3820,3835,3820,90
20230706,091900,198114320,3810,3810,3810,3805,824
20230706,091800,194975715,3810,3815,3815,3810,5
20230706,091700,194956660,3805,3810,3815,3805,1122
20230706,091600,190682630,3800,3825,3840,3800,9122
20230706,091500,155947555,3825,3820,3825,3820,2963
20230706,091400,144614390,3820,3835,3840,3820,1621
20230706,091300,138397970,3840,3845,3855,3840,989
20230706,091200,134591675,3845,3810,3860,3810,12213
20230706,091100,87723340,3805,3805,3820,3805,1971
20230706,091000,80220025,3805,3810,3820,3805,2250
20230706,090900,71643075,3805,3800,3815,3800,684
20230706,090800,69041270,3800,3800,3800,3800,1746
20230706,090700,62406470,3805,3815,3820,3800,1646
20230706,090600,56145465,3820,3815,3820,3805,1364
20230706,090500,50942000,3800,3810,3820,3800,2908
20230706,090400,39871670,3825,3815,3825,3815,422
20230706,090300,38260755,3810,3830,3830,3810,968
20230706,090200,34569915,3810,3835,3835,3810,344
20230706,090100,33250890,3835,3830,3845,3810,4739
20230706,090000,15148905,3850,3850,3855,3820,3946