KissMeData/067000/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,193100,605404010,3480,3480,3480,3480,9075
20230707,193000,605404010,3480,3480,3480,3480,0
20230707,192900,605404010,3480,3480,3480,3480,0
20230707,192800,605404010,3480,3480,3480,3480,0
20230707,192700,605404010,3480,3480,3480,3480,0
20230707,192600,605404010,3480,3480,3480,3480,0
20230707,192500,605404010,3480,3480,3480,3480,0
20230707,192400,605404010,3480,3480,3480,3480,0
20230707,192300,605404010,3480,3480,3480,3480,0
20230707,192200,605404010,3480,3480,3480,3480,0
20230707,192100,605404010,3480,3480,3480,3480,0
20230707,192000,605404010,3480,3480,3480,3480,0
20230707,191900,605404010,3480,3480,3480,3480,0
20230707,191800,605404010,3480,3480,3480,3480,0
20230707,191700,605404010,3480,3480,3480,3480,0
20230707,191600,605404010,3480,3480,3480,3480,0
20230707,191500,605404010,3480,3480,3480,3480,0
20230707,191400,605404010,3480,3480,3480,3480,0
20230707,191300,605404010,3480,3480,3480,3480,0
20230707,191200,605404010,3480,3480,3480,3480,0
20230707,191100,605404010,3480,3480,3480,3480,0
20230707,191000,605404010,3480,3480,3480,3480,0
20230707,190900,605404010,3480,3480,3480,3480,0
20230707,190800,605404010,3480,3480,3480,3480,0
20230707,190700,605404010,3480,3480,3480,3480,0
20230707,190600,605404010,3480,3480,3480,3480,0
20230707,190500,605404010,3480,3480,3480,3480,0
20230707,190400,605404010,3480,3480,3480,3480,0
20230707,190300,605404010,3480,3480,3480,3480,0
20230707,190200,605404010,3480,3480,3480,3480,0
20230707,190100,605404010,3480,3480,3480,3480,9075
20230707,190000,605404010,3480,3480,3480,3480,0
20230707,185900,605404010,3480,3480,3480,3480,0
20230707,185800,605404010,3480,3480,3480,3480,0
20230707,185700,605404010,3480,3480,3480,3480,0
20230707,185600,605404010,3480,3480,3480,3480,0
20230707,185500,605404010,3480,3480,3480,3480,0
20230707,185400,605404010,3480,3480,3480,3480,0
20230707,185300,605404010,3480,3480,3480,3480,0
20230707,185200,605404010,3480,3480,3480,3480,0
20230707,185100,605404010,3480,3480,3480,3480,0
20230707,185000,605404010,3480,3480,3480,3480,0
20230707,184900,605404010,3480,3480,3480,3480,0
20230707,184800,605404010,3480,3480,3480,3480,0
20230707,184700,605404010,3480,3480,3480,3480,0
20230707,184600,605404010,3480,3480,3480,3480,0
20230707,184500,605404010,3480,3480,3480,3480,0
20230707,184400,605404010,3480,3480,3480,3480,0
20230707,184300,605404010,3480,3480,3480,3480,0
20230707,184200,605404010,3480,3480,3480,3480,0
20230707,184100,605404010,3480,3480,3480,3480,0
20230707,184000,605404010,3480,3480,3480,3480,0
20230707,183900,605404010,3480,3480,3480,3480,0
20230707,183800,605404010,3480,3480,3480,3480,0
20230707,183700,605404010,3480,3480,3480,3480,0
20230707,183600,605404010,3480,3480,3480,3480,0
20230707,183500,605404010,3480,3480,3480,3480,0
20230707,183400,605404010,3480,3480,3480,3480,0
20230707,183300,605404010,3480,3480,3480,3480,0
20230707,183200,605404010,3480,3480,3480,3480,0
20230707,183100,605404010,3480,3480,3480,3480,9075
20230707,183000,605404010,3480,3480,3480,3480,0
20230707,182900,605404010,3480,3480,3480,3480,0
20230707,182800,605404010,3480,3480,3480,3480,0
20230707,182700,605404010,3480,3480,3480,3480,0
20230707,182600,605404010,3480,3480,3480,3480,0
20230707,182500,605404010,3480,3480,3480,3480,0
20230707,182400,605404010,3480,3480,3480,3480,0
20230707,182300,605404010,3480,3480,3480,3480,0
20230707,182200,605404010,3480,3480,3480,3480,0
20230707,182100,605404010,3480,3480,3480,3480,0
20230707,182000,605404010,3480,3480,3480,3480,0
20230707,181900,605404010,3480,3480,3480,3480,0
20230707,181800,605404010,3480,3480,3480,3480,0
20230707,181700,605404010,3480,3480,3480,3480,0
20230707,181600,605404010,3480,3480,3480,3480,0
20230707,181500,605404010,3480,3480,3480,3480,0
20230707,181400,605404010,3480,3480,3480,3480,0
20230707,181300,605404010,3480,3480,3480,3480,0
20230707,181200,605404010,3480,3480,3480,3480,0
20230707,181100,605404010,3480,3480,3480,3480,0
20230707,181000,605404010,3480,3480,3480,3480,0
20230707,180900,605404010,3480,3480,3480,3480,0
20230707,180800,605404010,3480,3480,3480,3480,0
20230707,180700,605404010,3480,3480,3480,3480,0
20230707,180600,605404010,3480,3480,3480,3480,0
20230707,180500,605404010,3480,3480,3480,3480,0
20230707,180400,605404010,3480,3480,3480,3480,0
20230707,180300,605404010,3480,3480,3480,3480,0
20230707,180200,605404010,3480,3480,3480,3480,0
20230707,180100,605404010,3480,3480,3480,3480,9075
20230707,180000,605404010,3480,3480,3480,3480,0
20230707,175900,605404010,3480,3480,3480,3480,0
20230707,175800,605404010,3480,3480,3480,3480,0
20230707,175700,605404010,3480,3480,3480,3480,0
20230707,175600,605404010,3480,3480,3480,3480,0
20230707,175500,605404010,3480,3480,3480,3480,0
20230707,175400,605404010,3480,3480,3480,3480,0
20230707,175300,605404010,3480,3480,3480,3480,0
20230707,175200,605404010,3480,3480,3480,3480,0
20230707,175100,605404010,3480,3480,3480,3480,0
20230707,175000,605404010,3480,3480,3480,3480,0
20230707,174900,605404010,3480,3480,3480,3480,0
20230707,174800,605404010,3480,3480,3480,3480,0
20230707,174700,605404010,3480,3480,3480,3480,0
20230707,174600,605404010,3480,3480,3480,3480,0
20230707,174500,605404010,3480,3480,3480,3480,0
20230707,174400,605404010,3480,3480,3480,3480,0
20230707,174300,605404010,3480,3480,3480,3480,0
20230707,174200,605404010,3480,3480,3480,3480,0
20230707,174100,605404010,3480,3480,3480,3480,0
20230707,174000,605404010,3480,3480,3480,3480,0
20230707,173900,605404010,3480,3480,3480,3480,0
20230707,173800,605404010,3480,3480,3480,3480,0
20230707,173700,605404010,3480,3480,3480,3480,0
20230707,173600,605404010,3480,3480,3480,3480,0
20230707,173500,605404010,3480,3480,3480,3480,0
20230707,173400,605404010,3480,3480,3480,3480,0
20230707,173300,605404010,3480,3480,3480,3480,0
20230707,173200,605404010,3480,3480,3480,3480,0
20230707,173100,605404010,3480,3480,3480,3480,9075
20230707,173000,605404010,3480,3480,3480,3480,0
20230707,172900,605404010,3480,3480,3480,3480,0
20230707,172800,605404010,3480,3480,3480,3480,0
20230707,172700,605404010,3480,3480,3480,3480,0
20230707,172600,605404010,3480,3480,3480,3480,0
20230707,172500,605404010,3480,3480,3480,3480,0
20230707,172400,605404010,3480,3480,3480,3480,0
20230707,172300,605404010,3480,3480,3480,3480,0
20230707,172200,605404010,3480,3480,3480,3480,0
20230707,172100,605404010,3480,3480,3480,3480,0
20230707,172000,605404010,3480,3480,3480,3480,0
20230707,171900,605404010,3480,3480,3480,3480,0
20230707,171800,605404010,3480,3480,3480,3480,0
20230707,171700,605404010,3480,3480,3480,3480,0
20230707,171600,605404010,3480,3480,3480,3480,0
20230707,171500,605404010,3480,3480,3480,3480,0
20230707,171400,605404010,3480,3480,3480,3480,0
20230707,171300,605404010,3480,3480,3480,3480,0
20230707,171200,605404010,3480,3480,3480,3480,0
20230707,171100,605404010,3480,3480,3480,3480,0
20230707,171000,605404010,3480,3480,3480,3480,0
20230707,170900,605404010,3480,3480,3480,3480,0
20230707,170800,605404010,3480,3480,3480,3480,0
20230707,170700,605404010,3480,3480,3480,3480,0
20230707,170600,605404010,3480,3480,3480,3480,0
20230707,170500,605404010,3480,3480,3480,3480,0
20230707,170400,605404010,3480,3480,3480,3480,0
20230707,170300,605404010,3480,3480,3480,3480,0
20230707,170200,605404010,3480,3480,3480,3480,0
20230707,170100,605404010,3480,3480,3480,3480,9075
20230707,170000,605404010,3480,3480,3480,3480,0
20230707,165900,605404010,3480,3480,3480,3480,0
20230707,165800,605404010,3480,3480,3480,3480,0
20230707,165700,605404010,3480,3480,3480,3480,0
20230707,165600,605404010,3480,3480,3480,3480,0
20230707,165500,605404010,3480,3480,3480,3480,0
20230707,165400,605404010,3480,3480,3480,3480,0
20230707,165300,605404010,3480,3480,3480,3480,0
20230707,165200,605404010,3480,3480,3480,3480,0
20230707,165100,605404010,3480,3480,3480,3480,0
20230707,165000,605404010,3480,3480,3480,3480,0
20230707,164900,605404010,3480,3480,3480,3480,0
20230707,164800,605404010,3480,3480,3480,3480,0
20230707,164700,605404010,3480,3480,3480,3480,0
20230707,164600,605404010,3480,3480,3480,3480,0
20230707,164500,605404010,3480,3480,3480,3480,0
20230707,164400,605404010,3480,3480,3480,3480,0
20230707,164300,605404010,3480,3480,3480,3480,0
20230707,164200,605404010,3480,3480,3480,3480,0
20230707,164100,605404010,3480,3480,3480,3480,0
20230707,164000,605404010,3480,3480,3480,3480,0
20230707,163900,605404010,3480,3480,3480,3480,0
20230707,163800,605404010,3480,3480,3480,3480,0
20230707,163700,605404010,3480,3480,3480,3480,0
20230707,163600,605404010,3480,3480,3480,3480,0
20230707,163500,605404010,3480,3480,3480,3480,0
20230707,163400,605404010,3480,3480,3480,3480,0
20230707,163300,605404010,3480,3480,3480,3480,0
20230707,163200,605404010,3480,3480,3480,3480,0
20230707,163100,605404010,3480,3480,3480,3480,9075
20230707,163000,605404010,3480,3480,3480,3480,0
20230707,162900,605404010,3480,3480,3480,3480,0
20230707,162800,605404010,3480,3480,3480,3480,0
20230707,162700,605404010,3480,3480,3480,3480,0
20230707,162600,605404010,3480,3480,3480,3480,0
20230707,162500,605404010,3480,3480,3480,3480,0
20230707,162400,605404010,3480,3480,3480,3480,0
20230707,162300,605404010,3480,3480,3480,3480,0
20230707,162200,605404010,3480,3480,3480,3480,0
20230707,162100,605404010,3480,3480,3480,3480,0
20230707,162000,605404010,3480,3480,3480,3480,0
20230707,161900,605404010,3480,3480,3480,3480,0
20230707,161800,605404010,3480,3480,3480,3480,0
20230707,161700,605404010,3480,3480,3480,3480,0
20230707,161600,605404010,3480,3480,3480,3480,0
20230707,161500,605404010,3480,3480,3480,3480,0
20230707,161400,605404010,3480,3480,3480,3480,0
20230707,161300,605404010,3480,3480,3480,3480,0
20230707,161200,605404010,3480,3480,3480,3480,0
20230707,161100,605404010,3480,3480,3480,3480,0
20230707,161000,605404010,3480,3480,3480,3480,0
20230707,160900,605404010,3480,3480,3480,3480,0
20230707,160800,605404010,3480,3480,3480,3480,0
20230707,160700,605404010,3480,3480,3480,3480,0
20230707,160600,605404010,3480,3480,3480,3480,0
20230707,160500,605404010,3480,3480,3480,3480,0
20230707,160400,605404010,3480,3480,3480,3480,0
20230707,160300,605404010,3480,3480,3480,3480,0
20230707,160200,605404010,3480,3480,3480,3480,0
20230707,160100,605404010,3480,3480,3480,3480,9075
20230707,160000,605404010,3480,3480,3480,3480,0
20230707,155900,605404010,3480,3480,3480,3480,0
20230707,155800,605404010,3480,3480,3480,3480,0
20230707,155700,605404010,3480,3480,3480,3480,0
20230707,155600,605404010,3480,3480,3480,3480,0
20230707,155500,605404010,3480,3480,3480,3480,0
20230707,155400,605404010,3480,3480,3480,3480,0
20230707,155300,605404010,3480,3480,3480,3480,0
20230707,155200,605404010,3480,3480,3480,3480,0
20230707,155100,605404010,3480,3480,3480,3480,0
20230707,155000,605404010,3480,3480,3480,3480,0
20230707,154900,605404010,3480,3480,3480,3480,0
20230707,154800,605404010,3480,3480,3480,3480,0
20230707,154700,605404010,3480,3480,3480,3480,0
20230707,154600,605404010,3480,3480,3480,3480,0
20230707,154500,605404010,3480,3480,3480,3480,0
20230707,154400,605404010,3480,3480,3480,3480,0
20230707,154300,605404010,3480,3480,3480,3480,0
20230707,154200,605404010,3480,3480,3480,3480,0
20230707,154100,605404010,3480,3480,3480,3480,0
20230707,154000,605404010,3480,3480,3480,3480,0
20230707,153900,605404010,3480,3480,3480,3480,0
20230707,153800,605404010,3480,3480,3480,3480,0
20230707,153700,605404010,3480,3480,3480,3480,0
20230707,153600,605404010,3480,3480,3480,3480,0
20230707,153500,605404010,3480,3480,3480,3480,0
20230707,153400,605404010,3480,3480,3480,3480,0
20230707,153300,605404010,3480,3480,3480,3480,0
20230707,153200,605404010,3480,3480,3480,3480,0
20230707,153100,605404010,3480,3480,3480,3480,9075
20230707,153000,605404010,3480,3480,3480,3480,9075
20230707,152900,573823010,3495,3495,3495,3495,0
20230707,152800,573823010,3495,3495,3495,3495,0
20230707,152700,573823010,3495,3495,3495,3495,0
20230707,152600,573823010,3495,3495,3495,3495,0
20230707,152500,573823010,3495,3495,3495,3495,0
20230707,152400,573823010,3495,3495,3495,3495,0
20230707,152300,573823010,3495,3495,3495,3495,0
20230707,152200,573823010,3495,3495,3495,3495,0
20230707,152100,573823010,3495,3495,3495,3495,0
20230707,152000,573823010,3495,3495,3495,3495,0
20230707,151900,573823010,3495,3500,3500,3495,611
20230707,151800,571687090,3495,3505,3505,3495,821
20230707,151700,568814225,3500,3505,3505,3500,899
20230707,151600,565663450,3510,3510,3510,3510,11
20230707,151500,565624840,3505,3505,3505,3505,53
20230707,151400,565439075,3505,3505,3505,3505,27
20230707,151300,565344440,3510,3505,3510,3505,90
20230707,151200,565028985,3510,3510,3510,3510,1039
20230707,151100,561382095,3510,3515,3515,3510,87
20230707,151000,561076465,3515,3510,3515,3510,30
20230707,150900,560971160,3515,3510,3515,3510,279
20230707,150800,559991855,3510,3510,3510,3510,202
20230707,150700,559282835,3510,3510,3510,3510,2
20230707,150600,559275815,3510,3505,3510,3505,411
20230707,150500,557835255,3505,3505,3505,3505,2
20230707,150400,557828245,3505,3505,3505,3505,10
20230707,150300,557793195,3500,3495,3500,3495,1403
20230707,150200,552882705,3500,3495,3500,3495,41
20230707,150100,552739260,3495,3495,3495,3495,689
20230707,150000,550331205,3495,3495,3495,3495,504
20230707,145900,548569725,3500,3490,3500,3490,652
20230707,145800,546292735,3495,3500,3500,3495,1027
20230707,145700,542702400,3500,3500,3500,3500,0
20230707,145600,542702400,3500,3500,3500,3500,260
20230707,145500,541792400,3485,3485,3485,3485,0
20230707,145400,541792400,3485,3495,3495,3485,3779
20230707,145300,528599495,3495,3500,3500,3495,115
20230707,145200,528197245,3500,3500,3500,3500,860
20230707,145100,525187245,3500,3500,3500,3500,0
20230707,145000,525187245,3500,3500,3500,3500,30
20230707,144900,525082245,3500,3500,3500,3500,5
20230707,144800,525064745,3500,3500,3500,3500,35
20230707,144700,524942245,3500,3500,3500,3500,0
20230707,144600,524942245,3500,3500,3500,3500,27
20230707,144500,524847745,3505,3505,3505,3505,65
20230707,144400,524619920,3505,3505,3505,3505,5
20230707,144300,524602395,3500,3500,3505,3495,737
20230707,144200,522023070,3500,3500,3500,3500,815
20230707,144100,519170570,3500,3500,3500,3500,2010
20230707,144000,512135570,3500,3505,3505,3500,1712
20230707,143900,506135145,3505,3510,3510,3505,8200
20230707,143800,477384295,3515,3515,3515,3515,581
20230707,143700,475342080,3515,3515,3515,3515,30
20230707,143600,475236630,3515,3515,3515,3515,0
20230707,143500,475236630,3515,3515,3515,3515,300
20230707,143400,474182130,3515,3520,3520,3515,3
20230707,143300,474171580,3515,3515,3515,3515,2
20230707,143200,474164550,3520,3520,3520,3520,0
20230707,143100,474164550,3520,3515,3520,3515,31
20230707,143000,474055560,3520,3515,3520,3515,35
20230707,142900,473932510,3515,3520,3520,3515,622
20230707,142800,471746025,3520,3520,3520,3520,6
20230707,142700,471724905,3520,3515,3520,3515,298
20230707,142600,470676015,3515,3515,3515,3515,14
20230707,142500,470626805,3520,3520,3520,3520,4
20230707,142400,470612725,3520,3520,3520,3520,1
20230707,142300,470609205,3515,3515,3515,3515,0
20230707,142200,470609205,3515,3515,3515,3515,0
20230707,142100,470609205,3515,3515,3515,3515,114
20230707,142000,470208495,3515,3515,3515,3515,886
20230707,141900,467094205,3510,3510,3510,3510,0
20230707,141800,467094205,3510,3510,3510,3510,0
20230707,141700,467094205,3510,3510,3510,3510,90
20230707,141600,466778305,3510,3510,3510,3510,212
20230707,141500,466034185,3515,3515,3515,3515,0
20230707,141400,466034185,3515,3515,3515,3515,17
20230707,141300,465974430,3515,3515,3515,3515,12
20230707,141200,465932250,3515,3515,3515,3510,50
20230707,141100,465756525,3515,3510,3515,3510,659
20230707,141000,463443390,3510,3510,3510,3510,1406
20230707,140900,458508330,3510,3510,3510,3510,200
20230707,140800,457806330,3510,3515,3515,3510,4000
20230707,140700,443760175,3530,3515,3530,3515,21
20230707,140600,443686345,3515,3515,3515,3515,240
20230707,140500,442842745,3520,3520,3520,3520,213
20230707,140400,442092985,3530,3530,3530,3530,0
20230707,140300,442092985,3530,3530,3530,3530,0
20230707,140200,442092985,3530,3530,3530,3530,1
20230707,140100,442089455,3520,3520,3520,3520,0
20230707,140000,442089455,3520,3520,3520,3520,1
20230707,135900,442085935,3530,3530,3530,3530,0
20230707,135800,442085935,3530,3530,3530,3530,0
20230707,135700,442085935,3530,3530,3530,3530,20
20230707,135600,442015335,3515,3515,3515,3515,0
20230707,135500,442015335,3515,3515,3515,3515,1
20230707,135400,442011820,3515,3515,3515,3515,1000
20230707,135300,438496820,3525,3525,3525,3525,8
20230707,135200,438468620,3525,3525,3525,3525,1
20230707,135100,438465095,3525,3525,3525,3525,0
20230707,135000,438465095,3525,3525,3525,3525,285
20230707,134900,437460470,3525,3525,3525,3525,0
20230707,134800,437460470,3525,3525,3525,3525,0
20230707,134700,437460470,3525,3525,3525,3525,4
20230707,134600,437446370,3525,3525,3525,3525,1
20230707,134500,437442845,3525,3525,3525,3525,710
20230707,134400,434940095,3525,3525,3525,3525,1
20230707,134300,434936570,3525,3525,3525,3525,0
20230707,134200,434936570,3525,3520,3525,3520,277
20230707,134100,433961525,3520,3520,3520,3520,0
20230707,134000,433961525,3520,3520,3520,3520,1816
20230707,133900,427569205,3520,3520,3520,3520,0
20230707,133800,427569205,3520,3520,3520,3520,0
20230707,133700,427569205,3520,3520,3520,3520,0
20230707,133600,427569205,3520,3530,3530,3520,18
20230707,133500,427505745,3530,3530,3530,3530,1
20230707,133400,427502215,3520,3520,3520,3520,28
20230707,133300,427403655,3530,3530,3530,3530,0
20230707,133200,427403655,3530,3530,3530,3530,1
20230707,133100,427400125,3530,3530,3530,3530,0
20230707,133000,427400125,3530,3530,3530,3530,1
20230707,132900,427396595,3520,3520,3520,3520,0
20230707,132800,427396595,3520,3520,3520,3520,450
20230707,132700,425812595,3520,3525,3525,3520,1605
20230707,132600,420156470,3535,3535,3535,3535,0
20230707,132500,420156470,3535,3535,3535,3535,0
20230707,132400,420156470,3535,3535,3535,3535,0
20230707,132300,420156470,3535,3520,3535,3520,3088
20230707,132200,409271605,3520,3520,3520,3520,51
20230707,132100,409092085,3520,3520,3525,3520,605
20230707,132000,406962370,3530,3530,3530,3530,15
20230707,131900,406909420,3525,3525,3530,3525,211
20230707,131800,406165640,3525,3520,3525,3520,564
20230707,131700,404180345,3515,3515,3515,3515,238
20230707,131600,403343775,3515,3515,3515,3515,50
20230707,131500,403168025,3515,3515,3515,3515,1
20230707,131400,403164510,3510,3510,3510,3510,0
20230707,131300,403164510,3510,3510,3510,3510,240
20230707,131200,402322110,3510,3510,3510,3510,0
20230707,131100,402322110,3510,3510,3510,3510,3
20230707,131000,402311580,3515,3515,3515,3515,303
20230707,130900,401246535,3510,3510,3510,3510,117
20230707,130800,400835865,3515,3515,3515,3515,31
20230707,130700,400726900,3520,3520,3520,3520,0
20230707,130600,400726900,3520,3520,3520,3520,0
20230707,130500,400726900,3520,3520,3520,3520,1
20230707,130400,400723380,3520,3520,3520,3520,1
20230707,130300,400719860,3515,3515,3515,3515,0
20230707,130200,400719860,3515,3515,3515,3515,1075
20230707,130100,396941235,3515,3515,3515,3515,1
20230707,130000,396937720,3510,3510,3510,3510,680
20230707,125900,394550920,3510,3510,3510,3510,0
20230707,125800,394550920,3510,3510,3510,3510,0
20230707,125700,394550920,3510,3510,3510,3510,0
20230707,125600,394550920,3510,3510,3510,3510,50
20230707,125500,394375420,3515,3510,3515,3510,304
20230707,125400,393306875,3510,3510,3510,3510,104
20230707,125300,392941835,3510,3510,3510,3510,50
20230707,125200,392766335,3510,3500,3510,3500,49
20230707,125100,392594445,3505,3505,3505,3505,0
20230707,125000,392594445,3505,3505,3505,3505,100
20230707,124900,392243945,3505,3505,3505,3505,3
20230707,124800,392233430,3510,3510,3510,3510,0
20230707,124700,392233430,3510,3505,3510,3505,936
20230707,124600,388950250,3510,3515,3515,3510,51
20230707,124500,388771235,3505,3505,3505,3505,57
20230707,124400,388571450,3505,3505,3505,3505,8
20230707,124300,388543410,3515,3515,3515,3515,0
20230707,124200,388543410,3515,3505,3515,3505,2
20230707,124100,388536390,3515,3515,3515,3515,1
20230707,124000,388532875,3515,3515,3515,3515,1
20230707,123900,388529360,3510,3510,3510,3510,43
20230707,123800,388378430,3515,3520,3520,3515,2221
20230707,123700,380568285,3520,3520,3520,3520,0
20230707,123600,380568285,3520,3520,3520,3520,0
20230707,123500,380568285,3520,3520,3520,3520,100
20230707,123400,380216285,3520,3520,3520,3520,2
20230707,123300,380209245,3520,3520,3520,3520,468
20230707,123200,378561885,3525,3525,3525,3525,0
20230707,123100,378561885,3525,3525,3525,3525,1448
20230707,123000,373457685,3530,3530,3530,3530,0
20230707,122900,373457685,3530,3530,3530,3530,0
20230707,122800,373457685,3530,3530,3530,3530,1
20230707,122700,373454155,3540,3540,3540,3540,0
20230707,122600,373454155,3540,3540,3540,3540,0
20230707,122500,373454155,3540,3540,3540,3540,2
20230707,122400,373447075,3525,3525,3540,3525,562
20230707,122300,371465385,3535,3530,3535,3530,125
20230707,122200,371023625,3525,3525,3525,3525,101
20230707,122100,370667600,3520,3520,3520,3520,0
20230707,122000,370667600,3520,3520,3520,3520,0
20230707,121900,370667600,3520,3520,3520,3520,0
20230707,121800,370667600,3520,3520,3520,3520,600
20230707,121700,368555600,3520,3525,3525,3520,50
20230707,121600,368379500,3530,3530,3530,3530,86
20230707,121500,368075920,3535,3535,3535,3535,0
20230707,121400,368075920,3535,3535,3535,3535,0
20230707,121300,368075920,3535,3535,3535,3535,17
20230707,121200,368015825,3535,3535,3535,3535,0
20230707,121100,368015825,3535,3535,3535,3535,0
20230707,121000,368015825,3535,3535,3535,3535,0
20230707,120900,368015825,3535,3530,3535,3530,26
20230707,120800,367924020,3530,3530,3530,3530,0
20230707,120700,367924020,3530,3525,3530,3525,22
20230707,120600,367846465,3520,3520,3520,3520,801
20230707,120500,365026945,3520,3520,3520,3520,0
20230707,120400,365026945,3520,3525,3525,3520,520
20230707,120300,363196445,3525,3525,3525,3525,11
20230707,120200,363157670,3520,3520,3520,3520,0
20230707,120100,363157670,3520,3520,3520,3520,1
20230707,120000,363154150,3525,3525,3525,3525,0
20230707,115900,363154150,3525,3525,3525,3525,10
20230707,115800,363118900,3525,3525,3525,3525,0
20230707,115700,363118900,3525,3525,3525,3525,77
20230707,115600,362847475,3515,3515,3515,3515,0
20230707,115500,362847475,3515,3515,3515,3515,1
20230707,115400,362843960,3520,3520,3520,3520,0
20230707,115300,362843960,3520,3520,3520,3520,1903
20230707,115200,356145400,3520,3520,3520,3520,5
20230707,115100,356127800,3525,3525,3525,3525,98
20230707,115000,355782350,3525,3520,3525,3520,49
20230707,114900,355609630,3520,3525,3525,3520,51
20230707,114800,355429860,3525,3525,3525,3525,0
20230707,114700,355429860,3525,3525,3525,3525,0
20230707,114600,355429860,3525,3525,3525,3525,10
20230707,114500,355394610,3520,3520,3520,3520,325
20230707,114400,354250610,3515,3515,3515,3515,6
20230707,114300,354229520,3515,3515,3515,3515,28
20230707,114200,354131100,3515,3515,3515,3515,0
20230707,114100,354131100,3515,3515,3515,3515,0
20230707,114000,354131100,3515,3515,3515,3515,65
20230707,113900,353902625,3510,3520,3520,3505,264
20230707,113800,352975455,3520,3520,3520,3520,0
20230707,113700,352975455,3520,3515,3520,3515,29
20230707,113600,352873515,3515,3515,3515,3515,0
20230707,113500,352873515,3515,3515,3515,3515,0
20230707,113400,352873515,3515,3515,3515,3515,0
20230707,113300,352873515,3515,3515,3515,3515,0
20230707,113200,352873515,3515,3515,3515,3515,0
20230707,113100,352873515,3515,3515,3515,3515,28
20230707,113000,352775095,3520,3520,3520,3520,31
20230707,112900,352665975,3515,3515,3515,3515,0
20230707,112800,352665975,3515,3515,3515,3515,0
20230707,112700,352665975,3515,3515,3515,3515,0
20230707,112600,352665975,3515,3515,3515,3515,150
20230707,112500,352138725,3505,3505,3505,3505,1
20230707,112400,352135220,3500,3505,3505,3500,250
20230707,112300,351260150,3510,3510,3510,3510,341
20230707,112200,350063240,3510,3510,3510,3510,1
20230707,112100,350059730,3510,3500,3510,3500,49
20230707,112000,349887830,3500,3500,3500,3500,353
20230707,111900,348652330,3505,3500,3510,3500,53
20230707,111800,348466690,3500,3500,3500,3500,4
20230707,111700,348452690,3510,3510,3510,3510,7
20230707,111600,348428120,3510,3510,3510,3510,0
20230707,111500,348428120,3510,3510,3510,3510,0
20230707,111400,348428120,3510,3500,3510,3500,1291
20230707,111300,343902990,3500,3500,3500,3500,0
20230707,111200,343902990,3500,3510,3510,3500,2204
20230707,111100,336188950,3500,3505,3510,3500,151
20230707,111000,335659200,3510,3510,3510,3510,0
20230707,110900,335659200,3510,3500,3510,3500,11
20230707,110800,335620680,3500,3510,3510,3500,585
20230707,110700,333571430,3510,3510,3510,3510,100
20230707,110600,333220430,3510,3510,3510,3505,5
20230707,110500,333202885,3505,3505,3505,3505,0
20230707,110400,333202885,3505,3505,3505,3505,248
20230707,110300,332333645,3505,3505,3505,3505,27
20230707,110200,332239010,3505,3505,3505,3505,200
20230707,110100,331538010,3505,3505,3505,3505,100
20230707,110000,331187510,3505,3505,3505,3505,38
20230707,105900,331054320,3505,3505,3505,3505,40
20230707,105800,330914120,3510,3505,3510,3505,77
20230707,105700,330644000,3500,3505,3505,3500,331
20230707,105600,329485495,3500,3505,3505,3500,15
20230707,105500,329432965,3505,3505,3505,3505,8
20230707,105400,329404925,3505,3505,3505,3505,0
20230707,105300,329404925,3505,3505,3505,3505,242
20230707,105200,328556715,3505,3505,3505,3505,108
20230707,105100,328178175,3505,3505,3505,3505,1172
20230707,105000,324070315,3505,3515,3515,3505,364
20230707,104900,322793665,3510,3510,3510,3510,331
20230707,104800,321631855,3510,3515,3515,3510,2489
20230707,104700,312885760,3515,3520,3520,3515,3020
20230707,104600,302270360,3515,3515,3515,3515,1
20230707,104500,302266845,3520,3520,3520,3515,931
20230707,104400,298989780,3515,3515,3515,3515,2700
20230707,104300,289499280,3520,3520,3520,3520,84
20230707,104200,289203600,3520,3520,3520,3520,333
20230707,104100,288031440,3520,3520,3520,3520,32
20230707,104000,287918800,3520,3520,3520,3520,0
20230707,103900,287918800,3520,3520,3520,3520,0
20230707,103800,287918800,3520,3520,3520,3520,5
20230707,103700,287901200,3515,3515,3515,3515,0
20230707,103600,287901200,3515,3515,3515,3515,1
20230707,103500,287897685,3520,3520,3520,3520,1
20230707,103400,287894165,3525,3525,3525,3520,5035
20230707,103300,270166390,3520,3520,3520,3520,0
20230707,103200,270166390,3520,3520,3520,3520,0
20230707,103100,270166390,3520,3520,3520,3520,1
20230707,103000,270162870,3535,3535,3535,3535,35
20230707,102900,270039145,3540,3530,3540,3530,71
20230707,102800,269788140,3535,3525,3535,3525,715
20230707,102700,267267440,3530,3530,3530,3530,94
20230707,102600,266935620,3535,3535,3535,3535,51
20230707,102500,266755335,3535,3540,3540,3535,1005
20230707,102400,263202655,3540,3545,3545,3540,246
20230707,102300,262331240,3545,3555,3555,3545,176
20230707,102200,261706030,3555,3555,3555,3550,185
20230707,102100,261048855,3550,3550,3550,3550,102
20230707,102000,260686755,3555,3545,3555,3545,86
20230707,101900,260381445,3550,3560,3560,3550,604
20230707,101800,258234960,3565,3590,3590,3565,162
20230707,101700,257657305,3595,3570,3595,3570,562
20230707,101600,255642965,3565,3565,3565,3565,0
20230707,101500,255642965,3565,3550,3565,3550,1404
20230707,101400,250658485,3540,3540,3540,3540,27
20230707,101300,250562905,3540,3540,3545,3540,1090
20230707,101200,246699055,3530,3530,3530,3530,0
20230707,101100,246699055,3530,3535,3535,3530,514
20230707,101000,244882090,3535,3535,3535,3535,0
20230707,100900,244882090,3535,3535,3535,3535,0
20230707,100800,244882090,3535,3525,3535,3525,572
20230707,100700,242862860,3525,3525,3525,3525,101
20230707,100600,242506835,3525,3520,3525,3520,116
20230707,100500,242098305,3520,3515,3520,3515,1976
20230707,100400,235150285,3515,3520,3520,3515,15
20230707,100300,235097530,3520,3525,3525,3520,6188
20230707,100200,213310405,3525,3525,3525,3525,271
20230707,100100,212355130,3525,3525,3525,3525,1060
20230707,100000,208618630,3530,3530,3530,3530,995
20230707,095900,205106280,3540,3540,3540,3540,0
20230707,095800,205106280,3540,3540,3540,3540,5
20230707,095700,205088580,3530,3535,3535,3530,6007
20230707,095600,183875785,3535,3535,3535,3535,14
20230707,095500,183826295,3535,3535,3535,3535,217
20230707,095400,183059200,3535,3530,3535,3530,652
20230707,095300,180757570,3525,3525,3525,3525,9
20230707,095200,180725845,3525,3525,3525,3525,0
20230707,095100,180725845,3525,3525,3525,3525,9
20230707,095000,180694120,3530,3530,3530,3530,377
20230707,094900,179363310,3530,3530,3530,3530,24
20230707,094800,179278590,3525,3525,3525,3525,421
20230707,094700,177794565,3530,3530,3530,3530,0
20230707,094600,177794565,3530,3525,3530,3525,37
20230707,094500,177664125,3520,3520,3520,3520,528
20230707,094400,175805565,3530,3540,3540,3525,2194
20230707,094300,168067545,3540,3540,3540,3540,68
20230707,094200,167826825,3540,3540,3545,3540,257
20230707,094100,166916665,3540,3545,3550,3540,2290
20230707,094000,158809625,3540,3550,3550,3540,165
20230707,093900,158225465,3550,3550,3550,3550,138
20230707,093800,157735565,3550,3550,3550,3550,257
20230707,093700,156823215,3540,3550,3550,3540,666
20230707,093600,154463665,3540,3555,3555,3540,1125
20230707,093500,150464440,3555,3580,3595,3550,1744
20230707,093400,144224625,3555,3555,3555,3555,6
20230707,093300,144203295,3555,3550,3590,3535,1027
20230707,093200,140528775,3555,3530,3565,3530,1002
20230707,093100,136972675,3530,3525,3530,3525,64
20230707,093000,136746840,3515,3515,3525,3515,2099
20230707,092900,129368845,3515,3520,3520,3515,540
20230707,092800,127468195,3530,3530,3530,3530,134
20230707,092700,126995175,3530,3530,3530,3530,10
20230707,092600,126959875,3530,3525,3530,3525,361
20230707,092500,125687090,3520,3500,3520,3500,5370
20230707,092400,106851720,3500,3500,3500,3500,9
20230707,092300,106820220,3500,3505,3505,3500,1175
20230707,092200,102704930,3505,3505,3510,3505,1086
20230707,092100,98897755,3505,3505,3505,3505,50
20230707,092000,98722505,3505,3505,3505,3505,35
20230707,091900,98599830,3505,3505,3505,3505,270
20230707,091800,97653480,3500,3510,3510,3500,1265
20230707,091700,93219290,3510,3515,3515,3510,996
20230707,091600,89718535,3515,3515,3520,3515,1565
20230707,091500,84216560,3520,3520,3520,3520,1000
20230707,091400,80696560,3520,3525,3525,3520,2039
20230707,091300,73510315,3530,3535,3540,3530,2327
20230707,091200,65290855,3540,3535,3540,3535,508
20230707,091100,63493535,3535,3550,3550,3535,2919
20230707,091000,53138870,3550,3540,3550,3535,620
20230707,090900,50942570,3535,3535,3550,3535,629
20230707,090800,48711855,3535,3535,3535,3535,0
20230707,090700,48711855,3535,3535,3535,3535,29
20230707,090600,48609340,3560,3530,3560,3530,913
20230707,090500,45376035,3525,3530,3530,3525,59
20230707,090400,45167860,3530,3530,3530,3530,491
20230707,090300,43434630,3530,3535,3535,3530,531
20230707,090200,41557700,3535,3535,3535,3535,3
20230707,090100,41547095,3520,3525,3525,3520,1210
20230707,090000,37287545,3525,3470,3525,3470,10706