KissMeData/052220/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191900,351163995,3490,3490,3490,3490,9799
20230703,191800,351163995,3490,3490,3490,3490,0
20230703,191700,351163995,3490,3490,3490,3490,0
20230703,191600,351163995,3490,3490,3490,3490,0
20230703,191500,351163995,3490,3490,3490,3490,0
20230703,191400,351163995,3490,3490,3490,3490,0
20230703,191300,351163995,3490,3490,3490,3490,0
20230703,191200,351163995,3490,3490,3490,3490,0
20230703,191100,351163995,3490,3490,3490,3490,0
20230703,191000,351163995,3490,3490,3490,3490,0
20230703,190900,351163995,3490,3490,3490,3490,0
20230703,190800,351163995,3490,3490,3490,3490,0
20230703,190700,351163995,3490,3490,3490,3490,0
20230703,190600,351163995,3490,3490,3490,3490,0
20230703,190500,351163995,3490,3490,3490,3490,0
20230703,190400,351163995,3490,3490,3490,3490,0
20230703,190300,351163995,3490,3490,3490,3490,0
20230703,190200,351163995,3490,3490,3490,3490,0
20230703,190100,351163995,3490,3490,3490,3490,0
20230703,190000,351163995,3490,3490,3490,3490,0
20230703,185900,351163995,3490,3490,3490,3490,0
20230703,185800,351163995,3490,3490,3490,3490,0
20230703,185700,351163995,3490,3490,3490,3490,0
20230703,185600,351163995,3490,3490,3490,3490,0
20230703,185500,351163995,3490,3490,3490,3490,0
20230703,185400,351163995,3490,3490,3490,3490,0
20230703,185300,351163995,3490,3490,3490,3490,0
20230703,185200,351163995,3490,3490,3490,3490,0
20230703,185100,351163995,3490,3490,3490,3490,0
20230703,185000,351163995,3490,3490,3490,3490,0
20230703,184900,351163995,3490,3490,3490,3490,9799
20230703,184800,351163995,3490,3490,3490,3490,0
20230703,184700,351163995,3490,3490,3490,3490,0
20230703,184600,351163995,3490,3490,3490,3490,0
20230703,184500,351163995,3490,3490,3490,3490,0
20230703,184400,351163995,3490,3490,3490,3490,0
20230703,184300,351163995,3490,3490,3490,3490,0
20230703,184200,351163995,3490,3490,3490,3490,0
20230703,184100,351163995,3490,3490,3490,3490,0
20230703,184000,351163995,3490,3490,3490,3490,0
20230703,183900,351163995,3490,3490,3490,3490,0
20230703,183800,351163995,3490,3490,3490,3490,0
20230703,183700,351163995,3490,3490,3490,3490,0
20230703,183600,351163995,3490,3490,3490,3490,0
20230703,183500,351163995,3490,3490,3490,3490,0
20230703,183400,351163995,3490,3490,3490,3490,0
20230703,183300,351163995,3490,3490,3490,3490,0
20230703,183200,351163995,3490,3490,3490,3490,0
20230703,183100,351163995,3490,3490,3490,3490,0
20230703,183000,351163995,3490,3490,3490,3490,0
20230703,182900,351163995,3490,3490,3490,3490,0
20230703,182800,351163995,3490,3490,3490,3490,0
20230703,182700,351163995,3490,3490,3490,3490,0
20230703,182600,351163995,3490,3490,3490,3490,0
20230703,182500,351163995,3490,3490,3490,3490,0
20230703,182400,351163995,3490,3490,3490,3490,0
20230703,182300,351163995,3490,3490,3490,3490,0
20230703,182200,351163995,3490,3490,3490,3490,0
20230703,182100,351163995,3490,3490,3490,3490,0
20230703,182000,351163995,3490,3490,3490,3490,0
20230703,181900,351163995,3490,3490,3490,3490,9799
20230703,181800,351163995,3490,3490,3490,3490,0
20230703,181700,351163995,3490,3490,3490,3490,0
20230703,181600,351163995,3490,3490,3490,3490,0
20230703,181500,351163995,3490,3490,3490,3490,0
20230703,181400,351163995,3490,3490,3490,3490,0
20230703,181300,351163995,3490,3490,3490,3490,0
20230703,181200,351163995,3490,3490,3490,3490,0
20230703,181100,351163995,3490,3490,3490,3490,0
20230703,181000,351163995,3490,3490,3490,3490,0
20230703,180900,351163995,3490,3490,3490,3490,0
20230703,180800,351163995,3490,3490,3490,3490,0
20230703,180700,351163995,3490,3490,3490,3490,0
20230703,180600,351163995,3490,3490,3490,3490,0
20230703,180500,351163995,3490,3490,3490,3490,0
20230703,180400,351163995,3490,3490,3490,3490,0
20230703,180300,351163995,3490,3490,3490,3490,0
20230703,180200,351163995,3490,3490,3490,3490,0
20230703,180100,351163995,3490,3490,3490,3490,0
20230703,180000,351163995,3490,3490,3490,3490,0
20230703,175900,351163995,3490,3490,3490,3490,0
20230703,175800,351163995,3490,3490,3490,3490,0
20230703,175700,351163995,3490,3490,3490,3490,0
20230703,175600,351163995,3490,3490,3490,3490,0
20230703,175500,351163995,3490,3490,3490,3490,0
20230703,175400,351163995,3490,3490,3490,3490,0
20230703,175300,351163995,3490,3490,3490,3490,0
20230703,175200,351163995,3490,3490,3490,3490,0
20230703,175100,351163995,3490,3490,3490,3490,0
20230703,175000,351163995,3490,3490,3490,3490,0
20230703,174900,351163995,3490,3490,3490,3490,9799
20230703,174800,351163995,3490,3490,3490,3490,0
20230703,174700,351163995,3490,3490,3490,3490,0
20230703,174600,351163995,3490,3490,3490,3490,0
20230703,174500,351163995,3490,3490,3490,3490,0
20230703,174400,351163995,3490,3490,3490,3490,0
20230703,174300,351163995,3490,3490,3490,3490,0
20230703,174200,351163995,3490,3490,3490,3490,0
20230703,174100,351163995,3490,3490,3490,3490,0
20230703,174000,351163995,3490,3490,3490,3490,0
20230703,173900,351163995,3490,3490,3490,3490,0
20230703,173800,351163995,3490,3490,3490,3490,0
20230703,173700,351163995,3490,3490,3490,3490,0
20230703,173600,351163995,3490,3490,3490,3490,0
20230703,173500,351163995,3490,3490,3490,3490,0
20230703,173400,351163995,3490,3490,3490,3490,0
20230703,173300,351163995,3490,3490,3490,3490,0
20230703,173200,351163995,3490,3490,3490,3490,0
20230703,173100,351163995,3490,3490,3490,3490,0
20230703,173000,351163995,3490,3490,3490,3490,0
20230703,172900,351163995,3490,3490,3490,3490,0
20230703,172800,351163995,3490,3490,3490,3490,0
20230703,172700,351163995,3490,3490,3490,3490,0
20230703,172600,351163995,3490,3490,3490,3490,0
20230703,172500,351163995,3490,3490,3490,3490,0
20230703,172400,351163995,3490,3490,3490,3490,0
20230703,172300,351163995,3490,3490,3490,3490,0
20230703,172200,351163995,3490,3490,3490,3490,0
20230703,172100,351163995,3490,3490,3490,3490,0
20230703,172000,351163995,3490,3490,3490,3490,0
20230703,171900,351163995,3490,3490,3490,3490,9799
20230703,171800,351163995,3490,3490,3490,3490,0
20230703,171700,351163995,3490,3490,3490,3490,0
20230703,171600,351163995,3490,3490,3490,3490,0
20230703,171500,351163995,3490,3490,3490,3490,0
20230703,171400,351163995,3490,3490,3490,3490,0
20230703,171300,351163995,3490,3490,3490,3490,0
20230703,171200,351163995,3490,3490,3490,3490,0
20230703,171100,351163995,3490,3490,3490,3490,0
20230703,171000,351163995,3490,3490,3490,3490,0
20230703,170900,351163995,3490,3490,3490,3490,0
20230703,170800,351163995,3490,3490,3490,3490,0
20230703,170700,351163995,3490,3490,3490,3490,0
20230703,170600,351163995,3490,3490,3490,3490,0
20230703,170500,351163995,3490,3490,3490,3490,0
20230703,170400,351163995,3490,3490,3490,3490,0
20230703,170300,351163995,3490,3490,3490,3490,0
20230703,170200,351163995,3490,3490,3490,3490,0
20230703,170100,351163995,3490,3490,3490,3490,0
20230703,170000,351163995,3490,3490,3490,3490,0
20230703,165900,351163995,3490,3490,3490,3490,0
20230703,165800,351163995,3490,3490,3490,3490,0
20230703,165700,351163995,3490,3490,3490,3490,0
20230703,165600,351163995,3490,3490,3490,3490,0
20230703,165500,351163995,3490,3490,3490,3490,0
20230703,165400,351163995,3490,3490,3490,3490,0
20230703,165300,351163995,3490,3490,3490,3490,0
20230703,165200,351163995,3490,3490,3490,3490,0
20230703,165100,351163995,3490,3490,3490,3490,0
20230703,165000,351163995,3490,3490,3490,3490,0
20230703,164900,351163995,3490,3490,3490,3490,9799
20230703,164800,351163995,3490,3490,3490,3490,0
20230703,164700,351163995,3490,3490,3490,3490,0
20230703,164600,351163995,3490,3490,3490,3490,0
20230703,164500,351163995,3490,3490,3490,3490,0
20230703,164400,351163995,3490,3490,3490,3490,0
20230703,164300,351163995,3490,3490,3490,3490,0
20230703,164200,351163995,3490,3490,3490,3490,0
20230703,164100,351163995,3490,3490,3490,3490,0
20230703,164000,351163995,3490,3490,3490,3490,0
20230703,163900,351163995,3490,3490,3490,3490,0
20230703,163800,351163995,3490,3490,3490,3490,0
20230703,163700,351163995,3490,3490,3490,3490,0
20230703,163600,351163995,3490,3490,3490,3490,0
20230703,163500,351163995,3490,3490,3490,3490,0
20230703,163400,351163995,3490,3490,3490,3490,0
20230703,163300,351163995,3490,3490,3490,3490,0
20230703,163200,351163995,3490,3490,3490,3490,0
20230703,163100,351163995,3490,3490,3490,3490,0
20230703,163000,351163995,3490,3490,3490,3490,0
20230703,162900,351163995,3490,3490,3490,3490,0
20230703,162800,351163995,3490,3490,3490,3490,0
20230703,162700,351163995,3490,3490,3490,3490,0
20230703,162600,351163995,3490,3490,3490,3490,0
20230703,162500,351163995,3490,3490,3490,3490,0
20230703,162400,351163995,3490,3490,3490,3490,0
20230703,162300,351163995,3490,3490,3490,3490,0
20230703,162200,351163995,3490,3490,3490,3490,0
20230703,162100,351163995,3490,3490,3490,3490,0
20230703,162000,351163995,3490,3490,3490,3490,0
20230703,161900,351163995,3490,3490,3490,3490,9799
20230703,161800,351163995,3490,3490,3490,3490,0
20230703,161700,351163995,3490,3490,3490,3490,0
20230703,161600,351163995,3490,3490,3490,3490,0
20230703,161500,351163995,3490,3490,3490,3490,0
20230703,161400,351163995,3490,3490,3490,3490,0
20230703,161300,351163995,3490,3490,3490,3490,0
20230703,161200,351163995,3490,3490,3490,3490,0
20230703,161100,351163995,3490,3490,3490,3490,0
20230703,161000,351163995,3490,3490,3490,3490,0
20230703,160900,351163995,3490,3490,3490,3490,0
20230703,160800,351163995,3490,3490,3490,3490,0
20230703,160700,351163995,3490,3490,3490,3490,0
20230703,160600,351163995,3490,3490,3490,3490,0
20230703,160500,351163995,3490,3490,3490,3490,0
20230703,160400,351163995,3490,3490,3490,3490,0
20230703,160300,351163995,3490,3490,3490,3490,0
20230703,160200,351163995,3490,3490,3490,3490,0
20230703,160100,351163995,3490,3490,3490,3490,0
20230703,160000,351163995,3490,3490,3490,3490,0
20230703,155900,351163995,3490,3490,3490,3490,0
20230703,155800,351163995,3490,3490,3490,3490,0
20230703,155700,351163995,3490,3490,3490,3490,0
20230703,155600,351163995,3490,3490,3490,3490,0
20230703,155500,351163995,3490,3490,3490,3490,0
20230703,155400,351163995,3490,3490,3490,3490,0
20230703,155300,351163995,3490,3490,3490,3490,0
20230703,155200,351163995,3490,3490,3490,3490,0
20230703,155100,351163995,3490,3490,3490,3490,0
20230703,155000,351163995,3490,3490,3490,3490,0
20230703,154900,351163995,3490,3490,3490,3490,9799
20230703,154800,351163995,3490,3490,3490,3490,0
20230703,154700,351163995,3490,3490,3490,3490,0
20230703,154600,351163995,3490,3490,3490,3490,0
20230703,154500,351163995,3490,3490,3490,3490,0
20230703,154400,351163995,3490,3490,3490,3490,0
20230703,154300,351163995,3490,3490,3490,3490,0
20230703,154200,351163995,3490,3490,3490,3490,0
20230703,154100,351163995,3490,3490,3490,3490,0
20230703,154000,351163995,3490,3490,3490,3490,0
20230703,153900,351163995,3490,3490,3490,3490,0
20230703,153800,351163995,3490,3490,3490,3490,0
20230703,153700,351163995,3490,3490,3490,3490,0
20230703,153600,351163995,3490,3490,3490,3490,0
20230703,153500,351163995,3490,3490,3490,3490,0
20230703,153400,351163995,3490,3490,3490,3490,0
20230703,153300,351163995,3490,3490,3490,3490,0
20230703,153200,351163995,3490,3490,3490,3490,0
20230703,153100,351163995,3490,3490,3490,3490,0
20230703,153000,351163995,3490,3490,3490,3490,9799
20230703,152900,316965485,3475,3475,3475,3475,0
20230703,152800,316965485,3475,3475,3475,3475,0
20230703,152700,316965485,3475,3475,3475,3475,0
20230703,152600,316965485,3475,3475,3475,3475,0
20230703,152500,316965485,3475,3475,3475,3475,0
20230703,152400,316965485,3475,3475,3475,3475,0
20230703,152300,316965485,3475,3475,3475,3475,0
20230703,152200,316965485,3475,3475,3475,3475,0
20230703,152100,316965485,3475,3475,3475,3475,0
20230703,152000,316965485,3475,3475,3475,3475,0
20230703,151900,316965485,3475,3475,3475,3475,0
20230703,151800,316965485,3475,3470,3475,3460,1223
20230703,151700,312722495,3475,3475,3475,3475,0
20230703,151600,312722495,3475,3470,3475,3470,32
20230703,151500,312611305,3470,3470,3475,3470,1031
20230703,151400,309033615,3470,3460,3470,3460,1352
20230703,151300,304342635,3470,3460,3470,3460,115
20230703,151200,303944285,3455,3455,3470,3455,330
20230703,151100,302804120,3455,3455,3455,3455,47
20230703,151000,302641735,3470,3470,3470,3470,57
20230703,150900,302443945,3470,3470,3470,3470,0
20230703,150800,302443945,3470,3470,3470,3470,0
20230703,150700,302443945,3470,3470,3470,3445,658
20230703,150600,300175965,3445,3450,3470,3445,1167
20230703,150500,296152600,3470,3450,3470,3450,711
20230703,150400,293699630,3475,3475,3475,3475,0
20230703,150300,293699630,3475,3475,3475,3475,0
20230703,150200,293699630,3475,3470,3475,3470,71
20230703,150100,293453160,3470,3470,3470,3470,280
20230703,150000,292481560,3475,3475,3475,3475,0
20230703,145900,292481560,3475,3475,3475,3475,0
20230703,145800,292481560,3475,3470,3475,3470,33
20230703,145700,292366985,3470,3470,3470,3470,20
20230703,145600,292297585,3480,3480,3480,3480,0
20230703,145500,292297585,3480,3480,3480,3480,0
20230703,145400,292297585,3480,3475,3480,3475,33
20230703,145300,292182795,3475,3475,3475,3475,0
20230703,145200,292182795,3475,3475,3475,3475,0
20230703,145100,292182795,3475,3475,3475,3475,1030
20230703,145000,288603545,3475,3470,3475,3470,130
20230703,144900,288152295,3475,3470,3475,3470,212
20230703,144800,287416095,3475,3470,3475,3470,31
20230703,144700,287308420,3475,3450,3475,3450,8081
20230703,144600,259342155,3450,3450,3450,3450,4
20230703,144500,259328355,3450,3450,3450,3450,0
20230703,144400,259328355,3450,3450,3450,3450,0
20230703,144300,259328355,3450,3450,3450,3450,0
20230703,144200,259328355,3450,3445,3450,3445,49
20230703,144100,259159425,3445,3440,3445,3435,1001
20230703,144000,255717125,3450,3450,3450,3450,0
20230703,143900,255717125,3450,3450,3450,3450,7
20230703,143800,255692975,3450,3450,3450,3450,20
20230703,143700,255623975,3445,3445,3445,3445,853
20230703,143600,252685390,3445,3445,3445,3445,200
20230703,143500,251996390,3445,3445,3445,3445,0
20230703,143400,251996390,3445,3440,3445,3440,71
20230703,143300,251752045,3435,3435,3435,3435,38
20230703,143200,251621515,3445,3445,3445,3445,0
20230703,143100,251621515,3445,3445,3445,3445,652
20230703,143000,249375375,3445,3440,3445,3440,599
20230703,142900,247312310,3440,3440,3440,3440,0
20230703,142800,247312310,3440,3440,3440,3440,50
20230703,142700,247140310,3440,3440,3440,3440,1
20230703,142600,247136870,3435,3435,3435,3435,0
20230703,142500,247136870,3435,3435,3435,3435,0
20230703,142400,247136870,3435,3435,3435,3435,65
20230703,142300,246913595,3435,3435,3435,3435,0
20230703,142200,246913595,3435,3435,3435,3435,5
20230703,142100,246896420,3445,3440,3445,3440,70
20230703,142000,246655520,3450,3450,3450,3450,0
20230703,141900,246655520,3450,3450,3450,3450,0
20230703,141800,246655520,3450,3450,3450,3450,0
20230703,141700,246655520,3450,3445,3450,3445,721
20230703,141600,244171565,3445,3445,3445,3445,1000
20230703,141500,240726565,3445,3440,3445,3440,71
20230703,141400,240482220,3445,3445,3445,3445,0
20230703,141300,240482220,3445,3445,3445,3445,0
20230703,141200,240482220,3445,3445,3445,3445,20
20230703,141100,240413320,3445,3445,3445,3440,260
20230703,141000,239517870,3445,3445,3445,3445,100
20230703,140900,239173370,3450,3450,3450,3450,0
20230703,140800,239173370,3450,3450,3450,3450,0
20230703,140700,239173370,3450,3450,3450,3450,0
20230703,140600,239173370,3450,3450,3450,3450,0
20230703,140500,239173370,3450,3450,3450,3450,0
20230703,140400,239173370,3450,3450,3450,3450,0
20230703,140300,239173370,3450,3450,3450,3450,0
20230703,140200,239173370,3450,3450,3450,3450,22
20230703,140100,239097470,3445,3445,3445,3445,100
20230703,140000,238752970,3450,3440,3450,3435,146
20230703,135900,238251145,3450,3450,3450,3450,0
20230703,135800,238251145,3450,3450,3450,3450,0
20230703,135700,238251145,3450,3450,3450,3450,0
20230703,135600,238251145,3450,3450,3450,3450,0
20230703,135500,238251145,3450,3450,3450,3450,0
20230703,135400,238251145,3450,3450,3450,3450,0
20230703,135300,238251145,3450,3450,3450,3450,3
20230703,135200,238240795,3450,3450,3450,3450,0
20230703,135100,238240795,3450,3450,3450,3450,0
20230703,135000,238240795,3450,3445,3450,3445,100
20230703,134900,237895980,3440,3440,3440,3440,0
20230703,134800,237895980,3440,3445,3445,3440,1066
20230703,134700,234228625,3450,3450,3450,3450,20
20230703,134600,234159625,3450,3450,3450,3450,20
20230703,134500,234090625,3450,3450,3450,3450,0
20230703,134400,234090625,3450,3450,3450,3450,500
20230703,134300,232365625,3450,3450,3450,3450,0
20230703,134200,232365625,3450,3450,3450,3445,607
20230703,134100,230271510,3450,3450,3450,3450,0
20230703,134000,230271510,3450,3440,3450,3440,502
20230703,133900,228544610,3440,3440,3440,3440,0
20230703,133800,228544610,3440,3440,3440,3440,55
20230703,133700,228355410,3450,3445,3450,3445,250
20230703,133600,227494155,3440,3440,3440,3440,0
20230703,133500,227494155,3440,3440,3440,3440,0
20230703,133400,227494155,3440,3440,3440,3440,0
20230703,133300,227494155,3440,3440,3440,3440,0
20230703,133200,227494155,3440,3440,3440,3440,500
20230703,133100,225774155,3445,3445,3445,3445,0
20230703,133000,225774155,3445,3445,3445,3445,222
20230703,132900,225009365,3445,3445,3445,3445,10
20230703,132800,224974915,3445,3445,3445,3445,178
20230703,132700,224361705,3440,3440,3440,3440,0
20230703,132600,224361705,3440,3440,3440,3440,0
20230703,132500,224361705,3440,3440,3440,3440,551
20230703,132400,222466265,3440,3440,3440,3440,1498
20230703,132300,217313145,3435,3435,3435,3435,1
20230703,132200,217309710,3440,3440,3440,3440,2
20230703,132100,217302830,3445,3445,3445,3445,0
20230703,132000,217302830,3445,3445,3445,3445,10
20230703,131900,217268380,3445,3445,3445,3445,0
20230703,131800,217268380,3445,3445,3445,3445,0
20230703,131700,217268380,3445,3445,3445,3445,1
20230703,131600,217264935,3435,3440,3440,3435,663
20230703,131500,214987380,3445,3445,3445,3445,0
20230703,131400,214987380,3445,3445,3445,3445,0
20230703,131300,214987380,3445,3445,3445,3445,0
20230703,131200,214987380,3445,3445,3445,3445,0
20230703,131100,214987380,3445,3445,3445,3445,0
20230703,131000,214987380,3445,3445,3445,3445,2
20230703,130900,214980490,3445,3445,3445,3445,0
20230703,130800,214980490,3445,3445,3445,3445,0
20230703,130700,214980490,3445,3445,3445,3445,0
20230703,130600,214980490,3445,3445,3445,3445,0
20230703,130500,214980490,3445,3445,3445,3445,1
20230703,130400,214977045,3435,3435,3435,3435,0
20230703,130300,214977045,3435,3440,3440,3435,4800
20230703,130200,198480105,3450,3450,3450,3450,0
20230703,130100,198480105,3450,3450,3450,3450,0
20230703,130000,198480105,3450,3450,3450,3450,0
20230703,125900,198480105,3450,3450,3450,3450,0
20230703,125800,198480105,3450,3440,3450,3435,843
20230703,125700,195580220,3440,3440,3440,3440,1500
20230703,125600,190420220,3450,3450,3450,3450,16
20230703,125500,190365020,3435,3435,3435,3435,1500
20230703,125400,185212520,3435,3435,3435,3435,0
20230703,125300,185212520,3435,3435,3435,3435,0
20230703,125200,185212520,3435,3435,3435,3435,0
20230703,125100,185212520,3435,3435,3435,3435,0
20230703,125000,185212520,3435,3435,3435,3435,0
20230703,124900,185212520,3435,3435,3435,3435,100
20230703,124800,184869020,3435,3440,3440,3435,1651
20230703,124700,179192935,3440,3440,3440,3440,0
20230703,124600,179192935,3440,3440,3440,3440,750
20230703,124500,176612935,3440,3440,3440,3440,0
20230703,124400,176612935,3440,3440,3440,3440,2750
20230703,124300,167152935,3440,3440,3440,3440,0
20230703,124200,167152935,3440,3440,3440,3440,0
20230703,124100,167152935,3440,3440,3440,3440,900
20230703,124000,164056935,3450,3445,3450,3445,2138
20230703,123900,156691515,3455,3455,3455,3455,0
20230703,123800,156691515,3455,3455,3455,3455,200
20230703,123700,156000515,3455,3455,3455,3455,54
20230703,123600,155813945,3455,3455,3455,3455,0
20230703,123500,155813945,3455,3455,3455,3455,22
20230703,123400,155737935,3445,3445,3445,3445,0
20230703,123300,155737935,3445,3445,3445,3445,0
20230703,123200,155737935,3445,3445,3445,3445,600
20230703,123100,153670935,3445,3445,3445,3445,23
20230703,123000,153591700,3455,3455,3455,3455,0
20230703,122900,153591700,3455,3455,3455,3455,0
20230703,122800,153591700,3455,3455,3455,3455,21
20230703,122700,153519145,3445,3455,3455,3445,29
20230703,122600,153419010,3440,3455,3455,3440,36
20230703,122500,153294660,3445,3455,3455,3445,181
20230703,122400,152669315,3445,3445,3445,3445,0
20230703,122300,152669315,3445,3455,3455,3445,121
20230703,122200,152252170,3455,3455,3455,3455,0
20230703,122100,152252170,3455,3455,3455,3455,0
20230703,122000,152252170,3455,3455,3455,3455,0
20230703,121900,152252170,3455,3455,3455,3455,0
20230703,121800,152252170,3455,3455,3455,3455,0
20230703,121700,152252170,3455,3455,3455,3455,0
20230703,121600,152252170,3455,3455,3455,3455,0
20230703,121500,152252170,3455,3455,3455,3455,0
20230703,121400,152252170,3455,3455,3455,3455,0
20230703,121300,152252170,3455,3455,3455,3455,0
20230703,121200,152252170,3455,3455,3455,3455,0
20230703,121100,152252170,3455,3455,3455,3455,0
20230703,121000,152252170,3455,3455,3455,3455,2
20230703,120900,152245260,3455,3455,3455,3455,11
20230703,120800,152207255,3440,3440,3440,3440,500
20230703,120700,150487255,3455,3455,3455,3455,0
20230703,120600,150487255,3455,3455,3455,3455,0
20230703,120500,150487255,3455,3455,3455,3455,0
20230703,120400,150487255,3455,3455,3455,3455,421
20230703,120300,149032700,3450,3450,3450,3450,0
20230703,120200,149032700,3450,3450,3450,3450,0
20230703,120100,149032700,3450,3450,3450,3450,0
20230703,120000,149032700,3450,3450,3450,3450,0
20230703,115900,149032700,3450,3450,3450,3450,0
20230703,115800,149032700,3450,3450,3450,3450,2
20230703,115700,149025800,3450,3450,3450,3450,0
20230703,115600,149025800,3450,3450,3450,3450,100
20230703,115500,148680800,3460,3460,3460,3460,0
20230703,115400,148680800,3460,3460,3460,3460,0
20230703,115300,148680800,3460,3460,3460,3460,0
20230703,115200,148680800,3460,3460,3460,3460,0
20230703,115100,148680800,3460,3460,3460,3460,11
20230703,115000,148642740,3440,3445,3445,3440,2660
20230703,114900,139492335,3460,3460,3460,3460,0
20230703,114800,139492335,3460,3460,3460,3460,0
20230703,114700,139492335,3460,3440,3460,3440,337
20230703,114600,138329055,3460,3460,3460,3460,0
20230703,114500,138329055,3460,3460,3460,3460,0
20230703,114400,138329055,3460,3460,3460,3460,100
20230703,114300,137983055,3440,3440,3440,3440,188
20230703,114200,137336335,3460,3460,3460,3460,0
20230703,114100,137336335,3460,3460,3460,3460,0
20230703,114000,137336335,3460,3460,3460,3460,2
20230703,113900,137329415,3460,3460,3460,3460,0
20230703,113800,137329415,3460,3460,3460,3460,0
20230703,113700,137329415,3460,3460,3460,3460,0
20230703,113600,137329415,3460,3460,3460,3460,0
20230703,113500,137329415,3460,3460,3460,3460,0
20230703,113400,137329415,3460,3460,3460,3460,0
20230703,113300,137329415,3460,3460,3460,3460,1
20230703,113200,137325955,3460,3460,3460,3460,0
20230703,113100,137325955,3460,3460,3460,3460,42
20230703,113000,137180635,3460,3460,3460,3460,0
20230703,112900,137180635,3460,3460,3460,3460,0
20230703,112800,137180635,3460,3460,3460,3460,0
20230703,112700,137180635,3460,3460,3460,3460,1
20230703,112600,137177175,3460,3460,3460,3460,289
20230703,112500,136177235,3460,3460,3460,3460,0
20230703,112400,136177235,3460,3460,3460,3460,0
20230703,112300,136177235,3460,3460,3460,3460,0
20230703,112200,136177235,3460,3460,3460,3460,112
20230703,112100,135789715,3440,3440,3440,3440,0
20230703,112000,135789715,3440,3440,3440,3440,1000
20230703,111900,132349715,3460,3460,3460,3460,133
20230703,111800,131889535,3460,3460,3460,3460,0
20230703,111700,131889535,3460,3460,3460,3460,6
20230703,111600,131868775,3460,3460,3460,3460,0
20230703,111500,131868775,3460,3460,3460,3460,0
20230703,111400,131868775,3460,3460,3460,3460,0
20230703,111300,131868775,3460,3460,3460,3460,0
20230703,111200,131868775,3460,3460,3460,3460,123
20230703,111100,131443195,3445,3445,3445,3445,0
20230703,111000,131443195,3445,3460,3460,3445,76
20230703,110900,131181330,3460,3460,3460,3460,0
20230703,110800,131181330,3460,3460,3460,3460,4
20230703,110700,131167490,3460,3460,3460,3460,0
20230703,110600,131167490,3460,3445,3460,3445,1005
20230703,110500,127694690,3455,3455,3455,3455,0
20230703,110400,127694690,3455,3455,3455,3455,100
20230703,110300,127349190,3455,3455,3455,3455,0
20230703,110200,127349190,3455,3455,3455,3455,0
20230703,110100,127349190,3455,3455,3455,3455,0
20230703,110000,127349190,3455,3450,3455,3450,26
20230703,105900,127259460,3460,3460,3460,3460,0
20230703,105800,127259460,3460,3460,3460,3460,10
20230703,105700,127224860,3460,3455,3460,3455,777
20230703,105600,124539565,3445,3445,3445,3445,134
20230703,105500,124077935,3460,3460,3460,3460,0
20230703,105400,124077935,3460,3460,3460,3460,100
20230703,105300,123731935,3460,3460,3460,3460,0
20230703,105200,123731935,3460,3460,3460,3460,0
20230703,105100,123731935,3460,3460,3460,3460,356
20230703,105000,122500175,3460,3460,3460,3460,0
20230703,104900,122500175,3460,3460,3460,3460,1000
20230703,104800,119040175,3460,3460,3460,3460,0
20230703,104700,119040175,3460,3460,3460,3460,0
20230703,104600,119040175,3460,3460,3460,3460,0
20230703,104500,119040175,3460,3460,3460,3460,0
20230703,104400,119040175,3460,3460,3460,3460,0
20230703,104300,119040175,3460,3460,3460,3460,0
20230703,104200,119040175,3460,3460,3460,3460,0
20230703,104100,119040175,3460,3460,3460,3460,0
20230703,104000,119040175,3460,3460,3460,3460,3
20230703,103900,119029795,3460,3460,3460,3460,0
20230703,103800,119029795,3460,3460,3460,3460,0
20230703,103700,119029795,3460,3455,3460,3455,277
20230703,103600,118072580,3450,3450,3450,3450,0
20230703,103500,118072580,3450,3450,3450,3450,0
20230703,103400,118072580,3450,3450,3450,3450,0
20230703,103300,118072580,3450,3450,3450,3450,192
20230703,103200,117410180,3455,3455,3455,3455,0
20230703,103100,117410180,3455,3455,3455,3455,0
20230703,103000,117410180,3455,3455,3455,3455,0
20230703,102900,117410180,3455,3455,3455,3455,0
20230703,102800,117410180,3455,3455,3455,3455,1
20230703,102700,117406725,3460,3460,3460,3460,0
20230703,102600,117406725,3460,3460,3460,3460,0
20230703,102500,117406725,3460,3460,3460,3460,0
20230703,102400,117406725,3460,3460,3460,3460,0
20230703,102300,117406725,3460,3455,3460,3455,100
20230703,102200,117061040,3455,3450,3455,3450,915
20230703,102100,113904040,3450,3450,3450,3450,0
20230703,102000,113904040,3450,3450,3450,3450,0
20230703,101900,113904040,3450,3450,3450,3450,0
20230703,101800,113904040,3450,3450,3450,3450,124
20230703,101700,113476240,3440,3440,3440,3440,0
20230703,101600,113476240,3440,3440,3440,3440,0
20230703,101500,113476240,3440,3440,3440,3440,60
20230703,101400,113269840,3450,3450,3450,3450,11
20230703,101300,113231890,3440,3440,3440,3440,600
20230703,101200,111167890,3460,3460,3460,3460,0
20230703,101100,111167890,3460,3460,3460,3460,0
20230703,101000,111167890,3460,3460,3460,3460,7
20230703,100900,111143670,3460,3440,3460,3440,362
20230703,100800,109896170,3440,3455,3455,3440,312
20230703,100700,108818540,3455,3455,3455,3455,0
20230703,100600,108818540,3455,3455,3455,3455,163
20230703,100500,108255375,3445,3460,3460,3445,37
20230703,100400,108127730,3445,3445,3445,3445,9
20230703,100300,108096725,3460,3455,3460,3455,88
20230703,100200,107792585,3455,3455,3455,3455,11
20230703,100100,107754580,3440,3440,3440,3440,20
20230703,100000,107685780,3460,3460,3460,3460,0
20230703,095900,107685780,3460,3460,3460,3460,0
20230703,095800,107685780,3460,3450,3460,3450,55
20230703,095700,107495750,3450,3440,3450,3430,435
20230703,095600,106000470,3445,3445,3445,3445,5
20230703,095500,105983245,3460,3455,3460,3455,56
20230703,095400,105789635,3465,3465,3465,3465,0
20230703,095300,105789635,3465,3465,3465,3465,0
20230703,095200,105789635,3465,3465,3465,3465,12
20230703,095100,105748055,3445,3465,3465,3445,314
20230703,095000,104666045,3465,3465,3465,3465,0
20230703,094900,104666045,3465,3460,3465,3460,299
20230703,094800,103631310,3460,3460,3460,3460,10
20230703,094700,103596710,3435,3440,3440,3435,1000
20230703,094600,100160905,3435,3440,3440,3435,350
20230703,094500,98957370,3460,3460,3460,3460,1
20230703,094400,98953910,3465,3465,3465,3465,0
20230703,094300,98953910,3465,3465,3465,3465,14
20230703,094200,98905400,3465,3445,3465,3445,21
20230703,094100,98832835,3465,3465,3465,3465,0
20230703,094000,98832835,3465,3460,3465,3460,26
20230703,093900,98742800,3440,3440,3440,3440,0
20230703,093800,98742800,3440,3440,3440,3440,200
20230703,093700,98054800,3460,3460,3460,3460,48
20230703,093600,97888720,3460,3460,3460,3460,1
20230703,093500,97885260,3460,3460,3460,3460,1
20230703,093400,97881800,3460,3460,3460,3460,1
20230703,093300,97878340,3440,3460,3460,3440,240
20230703,093200,97052105,3465,3465,3465,3465,0
20230703,093100,97052105,3465,3465,3465,3465,0
20230703,093000,97052105,3465,3465,3465,3465,1
20230703,092900,97048640,3470,3470,3470,3470,0
20230703,092800,97048640,3470,3470,3470,3470,1
20230703,092700,97045170,3470,3470,3470,3470,0
20230703,092600,97045170,3470,3455,3475,3455,114
20230703,092500,96650155,3440,3465,3470,3440,592
20230703,092400,94596485,3470,3455,3470,3455,1111
20230703,092300,90746525,3465,3455,3465,3455,1668
20230703,092200,84974430,3445,3445,3445,3445,1
20230703,092100,84970985,3465,3465,3465,3465,22
20230703,092000,84894755,3470,3470,3470,3470,0
20230703,091900,84894755,3470,3470,3470,3470,0
20230703,091800,84894755,3470,3470,3470,3470,0
20230703,091700,84894755,3470,3470,3470,3470,0
20230703,091600,84894755,3470,3470,3470,3470,0
20230703,091500,84894755,3470,3465,3470,3465,233
20230703,091400,84087130,3465,3445,3475,3445,8806
20230703,091300,53554830,3450,3450,3450,3450,0
20230703,091200,53554830,3450,3440,3450,3440,131
20230703,091100,53103545,3435,3435,3435,3435,50
20230703,091000,52931795,3435,3425,3435,3425,432
20230703,090900,51449380,3420,3425,3425,3420,1022
20230703,090800,47953530,3425,3425,3425,3425,0
20230703,090700,47953530,3425,3425,3425,3425,100
20230703,090600,47611030,3430,3430,3430,3430,129
20230703,090500,47168560,3430,3430,3430,3420,95
20230703,090400,46842770,3430,3430,3430,3420,342
20230703,090300,45671605,3425,3415,3425,3415,246
20230703,090200,44829340,3415,3400,3415,3395,957
20230703,090100,41569385,3395,3385,3395,3385,122
20230703,090000,41156350,3385,3360,3405,3360,12236