KissMeData/014530/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185300,1726348625,3905,3905,3905,3905,454
20230703,185200,1726348625,3905,3905,3905,3905,0
20230703,185100,1726348625,3905,3905,3905,3905,0
20230703,185000,1726348625,3905,3905,3905,3905,0
20230703,184900,1726348625,3905,3905,3905,3905,0
20230703,184800,1726348625,3905,3905,3905,3905,0
20230703,184700,1726348625,3905,3905,3905,3905,0
20230703,184600,1726348625,3905,3905,3905,3905,0
20230703,184500,1726348625,3905,3905,3905,3905,0
20230703,184400,1726348625,3905,3905,3905,3905,0
20230703,184300,1726348625,3905,3905,3905,3905,0
20230703,184200,1726348625,3905,3905,3905,3905,0
20230703,184100,1726348625,3905,3905,3905,3905,0
20230703,184000,1726348625,3905,3905,3905,3905,0
20230703,183900,1726348625,3905,3905,3905,3905,0
20230703,183800,1726348625,3905,3905,3905,3905,0
20230703,183700,1726348625,3905,3905,3905,3905,0
20230703,183600,1726348625,3905,3905,3905,3905,0
20230703,183500,1726348625,3905,3905,3905,3905,0
20230703,183400,1726348625,3905,3905,3905,3905,0
20230703,183300,1726348625,3905,3905,3905,3905,0
20230703,183200,1726348625,3905,3905,3905,3905,0
20230703,183100,1726348625,3905,3905,3905,3905,0
20230703,183000,1726348625,3905,3905,3905,3905,0
20230703,182900,1726348625,3905,3905,3905,3905,0
20230703,182800,1726348625,3905,3905,3905,3905,0
20230703,182700,1726348625,3905,3905,3905,3905,0
20230703,182600,1726348625,3905,3905,3905,3905,0
20230703,182500,1726348625,3905,3905,3905,3905,0
20230703,182400,1726348625,3905,3905,3905,3905,0
20230703,182300,1726348625,3905,3905,3905,3905,454
20230703,182200,1726348625,3905,3905,3905,3905,0
20230703,182100,1726348625,3905,3905,3905,3905,0
20230703,182000,1726348625,3905,3905,3905,3905,0
20230703,181900,1726348625,3905,3905,3905,3905,0
20230703,181800,1726348625,3905,3905,3905,3905,0
20230703,181700,1726348625,3905,3905,3905,3905,0
20230703,181600,1726348625,3905,3905,3905,3905,0
20230703,181500,1726348625,3905,3905,3905,3905,0
20230703,181400,1726348625,3905,3905,3905,3905,0
20230703,181300,1726348625,3905,3905,3905,3905,0
20230703,181200,1726348625,3905,3905,3905,3905,0
20230703,181100,1726348625,3905,3905,3905,3905,0
20230703,181000,1726348625,3905,3905,3905,3905,0
20230703,180900,1726348625,3905,3905,3905,3905,0
20230703,180800,1726348625,3905,3905,3905,3905,0
20230703,180700,1726348625,3905,3905,3905,3905,0
20230703,180600,1726348625,3905,3905,3905,3905,0
20230703,180500,1726348625,3905,3905,3905,3905,0
20230703,180400,1726348625,3905,3905,3905,3905,0
20230703,180300,1726348625,3905,3905,3905,3905,0
20230703,180200,1726348625,3905,3905,3905,3905,0
20230703,180100,1726348625,3905,3905,3905,3905,0
20230703,180000,1726348625,3905,3905,3905,3905,0
20230703,175900,1726348625,3905,3905,3905,3905,0
20230703,175800,1726348625,3905,3905,3905,3905,0
20230703,175700,1726348625,3905,3905,3905,3905,0
20230703,175600,1726348625,3905,3905,3905,3905,0
20230703,175500,1726348625,3905,3905,3905,3905,0
20230703,175400,1726348625,3905,3905,3905,3905,0
20230703,175300,1726348625,3905,3905,3905,3905,454
20230703,175200,1726348625,3905,3905,3905,3905,0
20230703,175100,1726348625,3905,3905,3905,3905,0
20230703,175000,1726348625,3905,3905,3905,3905,0
20230703,174900,1726348625,3905,3905,3905,3905,0
20230703,174800,1726348625,3905,3905,3905,3905,0
20230703,174700,1726348625,3905,3905,3905,3905,0
20230703,174600,1726348625,3905,3905,3905,3905,0
20230703,174500,1726348625,3905,3905,3905,3905,0
20230703,174400,1726348625,3905,3905,3905,3905,0
20230703,174300,1726348625,3905,3905,3905,3905,0
20230703,174200,1726348625,3905,3905,3905,3905,0
20230703,174100,1726348625,3905,3905,3905,3905,0
20230703,174000,1726348625,3905,3905,3905,3905,0
20230703,173900,1726348625,3905,3905,3905,3905,0
20230703,173800,1726348625,3905,3905,3905,3905,0
20230703,173700,1726348625,3905,3905,3905,3905,0
20230703,173600,1726348625,3905,3905,3905,3905,0
20230703,173500,1726348625,3905,3905,3905,3905,0
20230703,173400,1726348625,3905,3905,3905,3905,0
20230703,173300,1726348625,3905,3905,3905,3905,0
20230703,173200,1726348625,3905,3905,3905,3905,0
20230703,173100,1726348625,3905,3905,3905,3905,0
20230703,173000,1726348625,3905,3905,3905,3905,0
20230703,172900,1726348625,3905,3905,3905,3905,0
20230703,172800,1726348625,3905,3905,3905,3905,0
20230703,172700,1726348625,3905,3905,3905,3905,0
20230703,172600,1726348625,3905,3905,3905,3905,0
20230703,172500,1726348625,3905,3905,3905,3905,0
20230703,172400,1726348625,3905,3905,3905,3905,0
20230703,172300,1726348625,3905,3905,3905,3905,454
20230703,172200,1726348625,3905,3905,3905,3905,0
20230703,172100,1726348625,3905,3905,3905,3905,0
20230703,172000,1726348625,3905,3905,3905,3905,0
20230703,171900,1726348625,3905,3905,3905,3905,0
20230703,171800,1726348625,3905,3905,3905,3905,0
20230703,171700,1726348625,3905,3905,3905,3905,0
20230703,171600,1726348625,3905,3905,3905,3905,0
20230703,171500,1726348625,3905,3905,3905,3905,0
20230703,171400,1726348625,3905,3905,3905,3905,0
20230703,171300,1726348625,3905,3905,3905,3905,0
20230703,171200,1726348625,3905,3905,3905,3905,0
20230703,171100,1726348625,3905,3905,3905,3905,0
20230703,171000,1726348625,3905,3905,3905,3905,0
20230703,170900,1726348625,3905,3905,3905,3905,0
20230703,170800,1726348625,3905,3905,3905,3905,0
20230703,170700,1726348625,3905,3905,3905,3905,0
20230703,170600,1726348625,3905,3905,3905,3905,0
20230703,170500,1726348625,3905,3905,3905,3905,0
20230703,170400,1726348625,3905,3905,3905,3905,0
20230703,170300,1726348625,3905,3905,3905,3905,0
20230703,170200,1726348625,3905,3905,3905,3905,0
20230703,170100,1726348625,3905,3905,3905,3905,0
20230703,170000,1726348625,3905,3905,3905,3905,0
20230703,165900,1726348625,3905,3905,3905,3905,0
20230703,165800,1726348625,3905,3905,3905,3905,0
20230703,165700,1726348625,3905,3905,3905,3905,0
20230703,165600,1726348625,3905,3905,3905,3905,0
20230703,165500,1726348625,3905,3905,3905,3905,0
20230703,165400,1726348625,3905,3905,3905,3905,0
20230703,165300,1726348625,3905,3905,3905,3905,454
20230703,165200,1726348625,3905,3905,3905,3905,0
20230703,165100,1726348625,3905,3905,3905,3905,0
20230703,165000,1726348625,3905,3905,3905,3905,0
20230703,164900,1726348625,3905,3905,3905,3905,0
20230703,164800,1726348625,3905,3905,3905,3905,0
20230703,164700,1726348625,3905,3905,3905,3905,0
20230703,164600,1726348625,3905,3905,3905,3905,0
20230703,164500,1726348625,3905,3905,3905,3905,0
20230703,164400,1726348625,3905,3905,3905,3905,0
20230703,164300,1726348625,3905,3905,3905,3905,0
20230703,164200,1726348625,3905,3905,3905,3905,0
20230703,164100,1726348625,3905,3905,3905,3905,0
20230703,164000,1726348625,3905,3905,3905,3905,0
20230703,163900,1726348625,3905,3905,3905,3905,0
20230703,163800,1726348625,3905,3905,3905,3905,0
20230703,163700,1726348625,3905,3905,3905,3905,0
20230703,163600,1726348625,3905,3905,3905,3905,0
20230703,163500,1726348625,3905,3905,3905,3905,0
20230703,163400,1726348625,3905,3905,3905,3905,0
20230703,163300,1726348625,3905,3905,3905,3905,0
20230703,163200,1726348625,3905,3905,3905,3905,0
20230703,163100,1726348625,3905,3905,3905,3905,0
20230703,163000,1726348625,3905,3905,3905,3905,0
20230703,162900,1726348625,3905,3905,3905,3905,0
20230703,162800,1726348625,3905,3905,3905,3905,0
20230703,162700,1726348625,3905,3905,3905,3905,0
20230703,162600,1726348625,3905,3905,3905,3905,0
20230703,162500,1726348625,3905,3905,3905,3905,0
20230703,162400,1726348625,3905,3905,3905,3905,0
20230703,162300,1726348625,3905,3905,3905,3905,454
20230703,162200,1726348625,3905,3905,3905,3905,0
20230703,162100,1726348625,3905,3905,3905,3905,0
20230703,162000,1726348625,3905,3905,3905,3905,0
20230703,161900,1726348625,3905,3905,3905,3905,0
20230703,161800,1726348625,3905,3905,3905,3905,0
20230703,161700,1726348625,3905,3905,3905,3905,0
20230703,161600,1726348625,3905,3905,3905,3905,0
20230703,161500,1726348625,3905,3905,3905,3905,0
20230703,161400,1726348625,3905,3905,3905,3905,0
20230703,161300,1726348625,3905,3905,3905,3905,0
20230703,161200,1726348625,3905,3905,3905,3905,0
20230703,161100,1726348625,3905,3905,3905,3905,0
20230703,161000,1726348625,3905,3905,3905,3905,0
20230703,160900,1726348625,3905,3905,3905,3905,0
20230703,160800,1726348625,3905,3905,3905,3905,0
20230703,160700,1726348625,3905,3905,3905,3905,0
20230703,160600,1726348625,3905,3905,3905,3905,0
20230703,160500,1726348625,3905,3905,3905,3905,0
20230703,160400,1726348625,3905,3905,3905,3905,0
20230703,160300,1726348625,3905,3905,3905,3905,0
20230703,160200,1726348625,3905,3905,3905,3905,0
20230703,160100,1726348625,3905,3905,3905,3905,0
20230703,160000,1726348625,3905,3905,3905,3905,0
20230703,155900,1726348625,3905,3905,3905,3905,0
20230703,155800,1726348625,3905,3905,3905,3905,0
20230703,155700,1726348625,3905,3905,3905,3905,0
20230703,155600,1726348625,3905,3905,3905,3905,0
20230703,155500,1726348625,3905,3905,3905,3905,0
20230703,155400,1726348625,3905,3905,3905,3905,0
20230703,155300,1726348625,3905,3905,3905,3905,454
20230703,155200,1726348625,3905,3905,3905,3905,0
20230703,155100,1726348625,3905,3905,3905,3905,0
20230703,155000,1726348625,3905,3905,3905,3905,0
20230703,154900,1726348625,3905,3905,3905,3905,0
20230703,154800,1726348625,3905,3905,3905,3905,0
20230703,154700,1726348625,3905,3905,3905,3905,0
20230703,154600,1726348625,3905,3905,3905,3905,0
20230703,154500,1726348625,3905,3905,3905,3905,0
20230703,154400,1726348625,3905,3905,3905,3905,0
20230703,154300,1726348625,3905,3905,3905,3905,0
20230703,154200,1726348625,3905,3905,3905,3905,0
20230703,154100,1726348625,3905,3905,3905,3905,0
20230703,154000,1726348625,3905,3905,3905,3905,0
20230703,153900,1726348625,3905,3905,3905,3905,0
20230703,153800,1726348625,3905,3905,3905,3905,0
20230703,153700,1726348625,3905,3905,3905,3905,0
20230703,153600,1726348625,3905,3905,3905,3905,0
20230703,153500,1726348625,3905,3905,3905,3905,0
20230703,153400,1726348625,3905,3905,3905,3905,0
20230703,153300,1726348625,3905,3905,3905,3905,0
20230703,153200,1726348625,3905,3905,3905,3905,0
20230703,153100,1726348625,3905,3905,3905,3905,0
20230703,153000,1726348625,3905,3905,3905,3905,454
20230703,152900,1724575755,3920,3920,3920,3920,0
20230703,152800,1724575755,3920,3920,3920,3920,0
20230703,152700,1724575755,3920,3920,3920,3920,0
20230703,152600,1724575755,3920,3920,3920,3920,0
20230703,152500,1724575755,3920,3920,3920,3920,0
20230703,152400,1724575755,3920,3920,3920,3920,0
20230703,152300,1724575755,3920,3920,3920,3920,0
20230703,152200,1724575755,3920,3920,3920,3920,0
20230703,152100,1724575755,3920,3920,3920,3920,0
20230703,152000,1724575755,3920,3920,3920,3920,0
20230703,151900,1724575755,3920,3915,3920,3910,161
20230703,151800,1723945420,3920,3905,3920,3905,45
20230703,151700,1723769650,3920,3920,3925,3920,839
20230703,151600,1720480745,3925,3920,3925,3920,3106
20230703,151500,1708290195,3920,3910,3920,3910,1881
20230703,151400,1700921825,3910,3915,3915,3910,115
20230703,151300,1700471925,3900,3905,3920,3900,5250
20230703,151200,1679923260,3905,3905,3905,3905,0
20230703,151100,1679923260,3905,3905,3905,3905,0
20230703,151000,1679923260,3905,3900,3905,3900,6
20230703,150900,1679899835,3900,3900,3900,3900,0
20230703,150800,1679899835,3900,3900,3900,3900,6
20230703,150700,1679876435,3900,3900,3900,3900,0
20230703,150600,1679876435,3900,3900,3900,3900,0
20230703,150500,1679876435,3900,3900,3900,3900,100
20230703,150400,1679486435,3900,3900,3900,3900,0
20230703,150300,1679486435,3900,3895,3900,3895,4
20230703,150200,1679470845,3885,3900,3900,3885,2615
20230703,150100,1669311540,3885,3885,3885,3885,136
20230703,150000,1668783180,3900,3900,3900,3900,3
20230703,145900,1668771480,3885,3890,3890,3885,3366
20230703,145800,1655694070,3890,3890,3890,3890,0
20230703,145700,1655694070,3890,3905,3905,3890,442
20230703,145600,1653968075,3900,3900,3900,3900,512
20230703,145500,1651971275,3900,3900,3900,3900,102
20230703,145400,1651573475,3900,3900,3900,3900,2714
20230703,145300,1640988875,3905,3900,3905,3900,1063
20230703,145200,1636840740,3905,3905,3905,3905,0
20230703,145100,1636840740,3905,3905,3905,3905,3
20230703,145000,1636829025,3890,3890,3890,3885,128
20230703,144900,1636331485,3905,3905,3905,3905,0
20230703,144800,1636331485,3905,3905,3905,3905,3
20230703,144700,1636319770,3885,3890,3890,3885,5844
20230703,144600,1613606080,3905,3905,3905,3905,44
20230703,144500,1613434260,3890,3900,3900,3885,38347
20230703,144400,1464399460,3885,3900,3900,3885,628
20230703,144300,1461950690,3900,3900,3900,3900,102
20230703,144200,1461552890,3895,3895,3895,3895,0
20230703,144100,1461552890,3895,3895,3895,3895,0
20230703,144000,1461552890,3895,3885,3895,3885,312
20230703,143900,1460338190,3885,3885,3885,3885,2
20230703,143800,1460330420,3885,3885,3885,3885,1000
20230703,143700,1456445420,3900,3900,3900,3900,0
20230703,143600,1456445420,3900,3900,3900,3900,55
20230703,143500,1456230920,3885,3880,3885,3880,6724
20230703,143400,1430108280,3885,3885,3885,3885,0
20230703,143300,1430108280,3885,3880,3885,3875,1002
20230703,143200,1426225345,3875,3875,3875,3875,50
20230703,143100,1426031595,3885,3885,3885,3885,11300
20230703,143000,1382131095,3885,3885,3885,3885,1
20230703,142900,1382127210,3885,3890,3890,3880,37745
20230703,142800,1235490740,3915,3915,3915,3915,0
20230703,142700,1235490740,3915,3915,3915,3915,2
20230703,142600,1235482910,3915,3915,3915,3915,3
20230703,142500,1235471165,3885,3895,3895,3885,399
20230703,142400,1233919400,3915,3915,3915,3915,300
20230703,142300,1232744900,3915,3915,3915,3915,0
20230703,142200,1232744900,3915,3915,3915,3915,1250
20230703,142100,1227851150,3915,3885,3915,3885,1781
20230703,142000,1220904190,3910,3900,3910,3900,330
20230703,141900,1219617150,3910,3910,3910,3910,0
20230703,141800,1219617150,3910,3885,3910,3885,18
20230703,141700,1219547140,3910,3910,3910,3910,0
20230703,141600,1219547140,3910,3900,3910,3885,6313
20230703,141500,1194975205,3900,3900,3900,3900,0
20230703,141400,1194975205,3900,3895,3900,3895,204
20230703,141300,1194180610,3905,3905,3905,3905,0
20230703,141200,1194180610,3905,3905,3905,3905,0
20230703,141100,1194180610,3905,3905,3905,3905,0
20230703,141000,1194180610,3905,3895,3905,3895,1633
20230703,140900,1187804370,3895,3895,3895,3895,177
20230703,140800,1187114955,3885,3885,3885,3885,0
20230703,140700,1187114955,3885,3885,3885,3885,0
20230703,140600,1187114955,3885,3885,3885,3885,1
20230703,140500,1187111070,3885,3890,3890,3885,701
20230703,140400,1184387660,3890,3885,3890,3885,104
20230703,140300,1183983600,3890,3890,3890,3890,0
20230703,140200,1183983600,3890,3885,3890,3885,83
20230703,140100,1183661140,3880,3880,3880,3880,0
20230703,140000,1183661140,3880,3880,3880,3880,9
20230703,135900,1183626220,3885,3885,3885,3885,0
20230703,135800,1183626220,3885,3885,3885,3885,0
20230703,135700,1183626220,3885,3870,3885,3870,6
20230703,135600,1183602925,3870,3870,3870,3870,1
20230703,135500,1183599055,3870,3870,3870,3870,540
20230703,135400,1181509255,3870,3870,3870,3870,1003
20230703,135300,1177627645,3875,3875,3875,3875,33
20230703,135200,1177499770,3875,3880,3885,3875,169
20230703,135100,1176844855,3875,3875,3875,3875,1
20230703,135000,1176840980,3875,3875,3880,3875,487
20230703,134900,1174953805,3880,3880,3880,3880,76
20230703,134800,1174658925,3880,3880,3880,3880,28
20230703,134700,1174550285,3885,3885,3885,3885,0
20230703,134600,1174550285,3885,3885,3885,3885,15
20230703,134500,1174492010,3885,3885,3885,3885,5
20230703,134400,1174472585,3885,3885,3885,3885,0
20230703,134300,1174472585,3885,3885,3885,3885,0
20230703,134200,1174472585,3885,3885,3885,3885,0
20230703,134100,1174472585,3885,3885,3885,3885,0
20230703,134000,1174472585,3885,3885,3885,3885,0
20230703,133900,1174472585,3885,3885,3885,3885,0
20230703,133800,1174472585,3885,3885,3885,3885,29
20230703,133700,1174359920,3890,3890,3890,3890,2
20230703,133600,1174352140,3865,3890,3890,3860,3004
20230703,133500,1162725010,3910,3910,3910,3910,0
20230703,133400,1162725010,3910,3910,3910,3910,0
20230703,133300,1162725010,3910,3910,3910,3910,0
20230703,133200,1162725010,3910,3910,3910,3910,1000
20230703,133100,1158815010,3915,3910,3915,3890,2387
20230703,133000,1149478265,3910,3905,3910,3905,309
20230703,132900,1148271585,3900,3900,3900,3900,181
20230703,132800,1147565685,3875,3875,3875,3875,1
20230703,132700,1147561810,3900,3900,3900,3900,157
20230703,132600,1146949510,3900,3885,3900,3885,374
20230703,132500,1145491720,3880,3880,3880,3880,50
20230703,132400,1145297720,3885,3875,3885,3870,641
20230703,132300,1142814205,3875,3870,3875,3870,21
20230703,132200,1142732880,3870,3880,3880,3870,48
20230703,132100,1142546650,3875,3875,3875,3875,1
20230703,132000,1142542775,3875,3875,3875,3875,0
20230703,131900,1142542775,3875,3875,3875,3875,150
20230703,131800,1141961525,3875,3875,3875,3875,100
20230703,131700,1141574025,3875,3880,3880,3875,249
20230703,131600,1140608030,3885,3885,3885,3885,5
20230703,131500,1140588605,3885,3885,3885,3885,0
20230703,131400,1140588605,3885,3885,3885,3885,0
20230703,131300,1140588605,3885,3885,3885,3885,0
20230703,131200,1140588605,3885,3885,3885,3885,0
20230703,131100,1140588605,3885,3885,3885,3885,0
20230703,131000,1140588605,3885,3885,3885,3885,137
20230703,130900,1140056360,3885,3885,3885,3885,0
20230703,130800,1140056360,3885,3885,3885,3885,0
20230703,130700,1140056360,3885,3885,3885,3885,0
20230703,130600,1140056360,3885,3885,3885,3885,0
20230703,130500,1140056360,3885,3890,3890,3885,552
20230703,130400,1137910995,3905,3905,3905,3905,3
20230703,130300,1137899280,3890,3890,3890,3890,20
20230703,130200,1137821480,3905,3905,3905,3905,1159
20230703,130100,1133295585,3905,3905,3905,3905,0
20230703,130000,1133295585,3905,3905,3905,3905,218
20230703,125900,1132444295,3890,3890,3890,3890,241
20230703,125800,1131506805,3905,3905,3905,3905,1
20230703,125700,1131502900,3885,3885,3885,3885,0
20230703,125600,1131502900,3885,3885,3885,3885,0
20230703,125500,1131502900,3885,3885,3885,3885,0
20230703,125400,1131502900,3885,3900,3900,3885,116
20230703,125300,1131050575,3885,3885,3885,3885,0
20230703,125200,1131050575,3885,3885,3885,3885,0
20230703,125100,1131050575,3885,3885,3885,3885,0
20230703,125000,1131050575,3885,3885,3885,3885,0
20230703,124900,1131050575,3885,3885,3885,3885,0
20230703,124800,1131050575,3885,3885,3885,3885,0
20230703,124700,1131050575,3885,3885,3885,3885,748
20230703,124600,1128144595,3885,3875,3885,3870,1245
20230703,124500,1123324875,3875,3875,3875,3875,81
20230703,124400,1123011000,3880,3885,3885,3880,532
20230703,124300,1120946035,3885,3890,3890,3885,3000
20230703,124200,1109288045,3905,3905,3905,3905,0
20230703,124100,1109288045,3905,3905,3905,3905,1
20230703,124000,1109284140,3890,3890,3890,3890,85
20230703,123900,1108953490,3890,3890,3890,3890,0
20230703,123800,1108953490,3890,3890,3890,3890,67
20230703,123700,1108692860,3890,3890,3890,3890,665
20230703,123600,1106106010,3900,3895,3900,3895,494
20230703,123500,1104181150,3895,3895,3895,3895,152
20230703,123400,1103589110,3900,3900,3900,3900,0
20230703,123300,1103589110,3900,3895,3900,3895,427
20230703,123200,1101925935,3900,3900,3900,3900,0
20230703,123100,1101925935,3900,3900,3900,3900,0
20230703,123000,1101925935,3900,3900,3900,3900,10
20230703,122900,1101886935,3900,3900,3900,3900,0
20230703,122800,1101886935,3900,3900,3900,3900,0
20230703,122700,1101886935,3900,3900,3900,3900,48
20230703,122600,1101699735,3900,3895,3900,3895,73
20230703,122500,1101415385,3895,3895,3895,3895,0
20230703,122400,1101415385,3895,3895,3895,3895,0
20230703,122300,1101415385,3895,3895,3895,3895,83
20230703,122200,1101092100,3910,3910,3910,3895,383
20230703,122100,1099596415,3910,3905,3910,3905,175
20230703,122000,1098912525,3915,3915,3915,3915,0
20230703,121900,1098912525,3915,3915,3915,3915,0
20230703,121800,1098912525,3915,3915,3915,3915,0
20230703,121700,1098912525,3915,3915,3915,3915,0
20230703,121600,1098912525,3915,3915,3915,3915,0
20230703,121500,1098912525,3915,3915,3915,3915,0
20230703,121400,1098912525,3915,3915,3915,3915,0
20230703,121300,1098912525,3915,3915,3915,3915,0
20230703,121200,1098912525,3915,3915,3915,3915,0
20230703,121100,1098912525,3915,3915,3915,3915,0
20230703,121000,1098912525,3915,3915,3915,3915,0
20230703,120900,1098912525,3915,3890,3915,3890,84
20230703,120800,1098585365,3915,3915,3915,3915,1
20230703,120700,1098581450,3890,3905,3905,3890,4477
20230703,120600,1081138730,3915,3915,3915,3915,0
20230703,120500,1081138730,3915,3915,3915,3915,0
20230703,120400,1081138730,3915,3905,3915,3905,1211
20230703,120300,1076409755,3910,3910,3910,3910,332
20230703,120200,1075111635,3910,3910,3910,3910,27
20230703,120100,1075006065,3910,3910,3910,3910,0
20230703,120000,1075006065,3910,3910,3910,3910,398
20230703,115900,1073449885,3915,3910,3915,3910,211
20230703,115800,1072624845,3910,3910,3910,3910,3
20230703,115700,1072613115,3915,3910,3915,3910,8
20230703,115600,1072581800,3915,3910,3915,3910,511
20230703,115500,1070581240,3915,3930,3930,3915,324
20230703,115400,1069312735,3915,3915,3915,3915,1
20230703,115300,1069308820,3930,3930,3930,3930,8
20230703,115200,1069277380,3925,3930,3930,3910,973
20230703,115100,1065456860,3930,3930,3930,3930,0
20230703,115000,1065456860,3930,3930,3930,3930,0
20230703,114900,1065456860,3930,3925,3930,3910,1305
20230703,114800,1060352345,3930,3910,3930,3910,337
20230703,114700,1059033515,3930,3930,3930,3930,0
20230703,114600,1059033515,3930,3930,3930,3930,0
20230703,114500,1059033515,3930,3930,3930,3930,0
20230703,114400,1059033515,3930,3930,3930,3930,3
20230703,114300,1059021725,3930,3930,3930,3930,0
20230703,114200,1059021725,3930,3930,3930,3930,0
20230703,114100,1059021725,3930,3905,3930,3905,38
20230703,114000,1058873260,3905,3920,3930,3905,529
20230703,113900,1056799585,3925,3925,3925,3925,432
20230703,113800,1055103985,3920,3920,3920,3920,0
20230703,113700,1055103985,3920,3920,3920,3920,1
20230703,113600,1055100065,3920,3920,3920,3920,240
20230703,113500,1054159265,3925,3910,3930,3910,3902
20230703,113400,1038834655,3910,3910,3910,3910,0
20230703,113300,1038834655,3910,3910,3910,3910,0
20230703,113200,1038834655,3910,3910,3910,3910,0
20230703,113100,1038834655,3910,3910,3910,3910,0
20230703,113000,1038834655,3910,3910,3910,3910,0
20230703,112900,1038834655,3910,3880,3910,3880,1568
20230703,112800,1032711800,3905,3905,3905,3905,0
20230703,112700,1032711800,3905,3895,3910,3885,6439
20230703,112600,1007669730,3895,3900,3900,3895,1184
20230703,112500,1003053630,3905,3905,3905,3905,388
20230703,112400,1001538490,3910,3910,3920,3910,956
20230703,112300,997800490,3925,3925,3925,3925,0
20230703,112200,997800490,3925,3925,3925,3925,5
20230703,112100,997780865,3910,3910,3910,3910,248
20230703,112000,996811185,3925,3920,3925,3920,10
20230703,111900,996771960,3915,3915,3915,3915,274
20230703,111800,995699250,3915,3920,3925,3915,80
20230703,111700,995385880,3925,3925,3925,3925,4
20230703,111600,995370180,3915,3935,3935,3915,600
20230703,111500,993020745,3920,3920,3945,3920,293
20230703,111400,991871415,3920,3945,3945,3920,1960
20230703,111300,984183260,3925,3935,3935,3925,88
20230703,111200,983837035,3935,3935,3935,3935,131
20230703,111100,983321550,3930,3925,3930,3925,242
20230703,111000,982371035,3935,3935,3935,3935,2
20230703,110900,982363165,3930,3935,3935,3925,2014
20230703,110800,974451645,3930,3950,3950,3930,873
20230703,110700,971013470,3940,3950,3950,3940,4834
20230703,110600,951949880,3950,3950,3960,3950,950
20230703,110500,948196380,3960,3940,3960,3940,477
20230703,110400,946311765,3940,3940,3940,3940,205
20230703,110300,945504065,3940,3940,3940,3940,2
20230703,110200,945496185,3960,3940,3960,3940,770
20230703,110100,942458390,3940,3960,3965,3940,14623
20230703,110000,884756615,3955,3940,3955,3940,868
20230703,105900,881325180,3940,3960,3960,3940,379
20230703,105800,879830810,3960,3940,3960,3940,179
20230703,105700,879125050,3940,3940,3960,3935,6614
20230703,105600,852979830,3940,3955,3955,3935,821
20230703,105500,849745070,3955,3920,3955,3920,24048
20230703,105400,754944525,3920,3920,3920,3915,1930
20230703,105300,747382470,3920,3915,3920,3905,9387
20230703,105200,710600865,3915,3910,3915,3890,3090
20230703,105100,698506400,3910,3890,3910,3890,1892
20230703,105000,691116940,3890,3905,3910,3890,1595
20230703,104900,684884900,3910,3900,3915,3900,7194
20230703,104800,656794250,3900,3900,3900,3900,673
20230703,104700,654169550,3890,3900,3900,3890,1529
20230703,104600,648216460,3880,3880,3880,3880,100
20230703,104500,647828460,3880,3895,3905,3880,3766
20230703,104400,633125530,3900,3895,3900,3895,2838
20230703,104300,622058480,3885,3900,3900,3885,473
20230703,104200,620215805,3905,3895,3905,3895,813
20230703,104100,617044365,3900,3895,3900,3880,7570
20230703,104000,587539525,3895,3880,3895,3880,4654
20230703,103900,569454515,3880,3860,3880,3860,3443
20230703,103800,556120025,3850,3850,3850,3850,50
20230703,103700,555927525,3855,3855,3855,3855,721
20230703,103600,553148070,3840,3840,3840,3840,138
20230703,103500,552618150,3855,3855,3855,3855,0
20230703,103400,552618150,3855,3855,3855,3855,54
20230703,103300,552409980,3840,3840,3840,3840,0
20230703,103200,552409980,3840,3840,3840,3840,0
20230703,103100,552409980,3840,3840,3840,3840,0
20230703,103000,552409980,3840,3840,3840,3840,10
20230703,102900,552371580,3840,3840,3840,3840,0
20230703,102800,552371580,3840,3840,3840,3840,11
20230703,102700,552329340,3855,3850,3855,3840,4165
20230703,102600,536308670,3850,3850,3855,3850,570
20230703,102500,534114145,3850,3855,3855,3850,1563
20230703,102400,528088800,3860,3860,3860,3860,100
20230703,102300,527702800,3855,3855,3855,3855,3
20230703,102200,527691235,3855,3855,3855,3855,0
20230703,102100,527691235,3855,3855,3855,3855,4
20230703,102000,527675815,3860,3860,3860,3860,0
20230703,101900,527675815,3860,3860,3860,3860,0
20230703,101800,527675815,3860,3860,3860,3860,979
20230703,101700,523896875,3865,3865,3865,3865,0
20230703,101600,523896875,3865,3865,3865,3865,0
20230703,101500,523896875,3865,3865,3865,3865,0
20230703,101400,523896875,3865,3865,3865,3865,0
20230703,101300,523896875,3865,3865,3865,3865,0
20230703,101200,523896875,3865,3860,3865,3860,336
20230703,101100,522598600,3855,3855,3855,3855,51
20230703,101000,522401995,3855,3855,3855,3855,0
20230703,100900,522401995,3855,3855,3855,3855,11
20230703,100800,522359590,3840,3840,3840,3840,0
20230703,100700,522359590,3840,3840,3840,3840,0
20230703,100600,522359590,3840,3840,3840,3840,1
20230703,100500,522355750,3860,3845,3860,3840,2046
20230703,100400,514496325,3850,3845,3850,3845,59
20230703,100300,514269405,3850,3860,3860,3850,636
20230703,100200,511819905,3850,3850,3850,3850,0
20230703,100100,511819905,3850,3860,3860,3850,103
20230703,100000,511423055,3850,3850,3850,3850,700
20230703,095900,508728055,3860,3860,3860,3860,0
20230703,095800,508728055,3860,3860,3860,3860,0
20230703,095700,508728055,3860,3860,3860,3860,50
20230703,095600,508535055,3860,3860,3860,3860,80
20230703,095500,508226255,3840,3865,3865,3840,420
20230703,095400,506604705,3860,3860,3860,3860,0
20230703,095300,506604705,3860,3860,3860,3860,497
20230703,095200,504686285,3860,3850,3860,3850,105
20230703,095100,504281355,3850,3850,3850,3850,0
20230703,095000,504281355,3850,3825,3850,3825,306
20230703,094900,503104815,3845,3825,3845,3825,19
20230703,094800,503032100,3825,3845,3845,3825,551
20230703,094700,500923025,3835,3840,3840,3830,817
20230703,094600,497785825,3840,3840,3840,3840,199
20230703,094500,497021665,3850,3850,3850,3850,3
20230703,094400,497010115,3845,3845,3845,3845,644
20230703,094300,494533935,3850,3865,3865,3850,21375
20230703,094200,412239010,3875,3810,3875,3810,39838
20230703,094100,258797300,3810,3810,3810,3810,5
20230703,094000,258778250,3795,3800,3810,3795,1011
20230703,093900,254937670,3800,3805,3810,3800,997
20230703,093800,251146230,3805,3805,3805,3805,2
20230703,093700,251138620,3810,3810,3810,3795,18689
20230703,093600,180132845,3810,3815,3815,3810,798
20230703,093500,177089075,3820,3820,3820,3820,5
20230703,093400,177069975,3815,3815,3815,3815,1
20230703,093300,177066160,3815,3820,3820,3815,1081
20230703,093200,172941995,3820,3815,3820,3815,84
20230703,093100,172621495,3820,3820,3820,3820,262
20230703,093000,171620655,3820,3810,3820,3810,252
20230703,092900,170659495,3820,3820,3820,3820,0
20230703,092800,170659495,3820,3810,3820,3810,22
20230703,092700,170575655,3820,3820,3820,3820,0
20230703,092600,170575655,3820,3820,3820,3820,0
20230703,092500,170575655,3820,3820,3820,3820,0
20230703,092400,170575655,3820,3805,3820,3805,375
20230703,092300,169148720,3805,3805,3805,3800,1644
20230703,092200,162893350,3820,3815,3820,3800,7213
20230703,092100,135461660,3830,3825,3830,3825,338
20230703,092000,134168775,3825,3815,3825,3815,1536
20230703,091900,128308885,3835,3835,3835,3835,13
20230703,091800,128259030,3840,3835,3840,3835,736
20230703,091700,125436450,3830,3840,3840,3830,1006
20230703,091600,121573420,3830,3840,3840,3830,342
20230703,091500,120261870,3840,3840,3840,3830,2024
20230703,091400,112497350,3840,3835,3840,3835,110
20230703,091300,112075480,3835,3830,3835,3830,209
20230703,091200,111274490,3830,3820,3840,3820,3392
20230703,091100,98283990,3815,3810,3820,3805,1166
20230703,091000,93839895,3805,3820,3820,3805,546
20230703,090900,91761135,3810,3820,3820,3810,560
20230703,090800,89626820,3820,3825,3825,3815,53
20230703,090700,89424375,3825,3825,3825,3825,0
20230703,090600,89424375,3825,3820,3825,3800,2862
20230703,090500,78519920,3825,3820,3825,3820,479
20230703,090400,76689030,3815,3820,3820,3815,2976
20230703,090300,65330405,3820,3815,3820,3815,1362
20230703,090200,60130625,3800,3800,3810,3800,1514
20230703,090100,54372775,3795,3790,3800,3785,3458
20230703,090000,41240845,3795,3855,3855,3795,10754