KissMeData/029480/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190200,3089507360,3170,3170,3170,3170,10437
20230703,190100,3089507360,3170,3170,3170,3170,0
20230703,190000,3089507360,3170,3170,3170,3170,0
20230703,185900,3089507360,3170,3170,3170,3170,0
20230703,185800,3089507360,3170,3170,3170,3170,0
20230703,185700,3089507360,3170,3170,3170,3170,0
20230703,185600,3089507360,3170,3170,3170,3170,0
20230703,185500,3089507360,3170,3170,3170,3170,0
20230703,185400,3089507360,3170,3170,3170,3170,0
20230703,185300,3089507360,3170,3170,3170,3170,0
20230703,185200,3089507360,3170,3170,3170,3170,0
20230703,185100,3089507360,3170,3170,3170,3170,0
20230703,185000,3089507360,3170,3170,3170,3170,0
20230703,184900,3089507360,3170,3170,3170,3170,0
20230703,184800,3089507360,3170,3170,3170,3170,0
20230703,184700,3089507360,3170,3170,3170,3170,0
20230703,184600,3089507360,3170,3170,3170,3170,0
20230703,184500,3089507360,3170,3170,3170,3170,0
20230703,184400,3089507360,3170,3170,3170,3170,0
20230703,184300,3089507360,3170,3170,3170,3170,0
20230703,184200,3089507360,3170,3170,3170,3170,0
20230703,184100,3089507360,3170,3170,3170,3170,0
20230703,184000,3089507360,3170,3170,3170,3170,0
20230703,183900,3089507360,3170,3170,3170,3170,0
20230703,183800,3089507360,3170,3170,3170,3170,0
20230703,183700,3089507360,3170,3170,3170,3170,0
20230703,183600,3089507360,3170,3170,3170,3170,0
20230703,183500,3089507360,3170,3170,3170,3170,0
20230703,183400,3089507360,3170,3170,3170,3170,0
20230703,183300,3089507360,3170,3170,3170,3170,0
20230703,183200,3089507360,3170,3170,3170,3170,10437
20230703,183100,3089507360,3170,3170,3170,3170,0
20230703,183000,3089507360,3170,3170,3170,3170,0
20230703,182900,3089507360,3170,3170,3170,3170,0
20230703,182800,3089507360,3170,3170,3170,3170,0
20230703,182700,3089507360,3170,3170,3170,3170,0
20230703,182600,3089507360,3170,3170,3170,3170,0
20230703,182500,3089507360,3170,3170,3170,3170,0
20230703,182400,3089507360,3170,3170,3170,3170,0
20230703,182300,3089507360,3170,3170,3170,3170,0
20230703,182200,3089507360,3170,3170,3170,3170,0
20230703,182100,3089507360,3170,3170,3170,3170,0
20230703,182000,3089507360,3170,3170,3170,3170,0
20230703,181900,3089507360,3170,3170,3170,3170,0
20230703,181800,3089507360,3170,3170,3170,3170,0
20230703,181700,3089507360,3170,3170,3170,3170,0
20230703,181600,3089507360,3170,3170,3170,3170,0
20230703,181500,3089507360,3170,3170,3170,3170,0
20230703,181400,3089507360,3170,3170,3170,3170,0
20230703,181300,3089507360,3170,3170,3170,3170,0
20230703,181200,3089507360,3170,3170,3170,3170,0
20230703,181100,3089507360,3170,3170,3170,3170,0
20230703,181000,3089507360,3170,3170,3170,3170,0
20230703,180900,3089507360,3170,3170,3170,3170,0
20230703,180800,3089507360,3170,3170,3170,3170,0
20230703,180700,3089507360,3170,3170,3170,3170,0
20230703,180600,3089507360,3170,3170,3170,3170,0
20230703,180500,3089507360,3170,3170,3170,3170,0
20230703,180400,3089507360,3170,3170,3170,3170,0
20230703,180300,3089507360,3170,3170,3170,3170,0
20230703,180200,3089507360,3170,3170,3170,3170,10437
20230703,180100,3089507360,3170,3170,3170,3170,0
20230703,180000,3089507360,3170,3170,3170,3170,0
20230703,175900,3089507360,3170,3170,3170,3170,0
20230703,175800,3089507360,3170,3170,3170,3170,0
20230703,175700,3089507360,3170,3170,3170,3170,0
20230703,175600,3089507360,3170,3170,3170,3170,0
20230703,175500,3089507360,3170,3170,3170,3170,0
20230703,175400,3089507360,3170,3170,3170,3170,0
20230703,175300,3089507360,3170,3170,3170,3170,0
20230703,175200,3089507360,3170,3170,3170,3170,0
20230703,175100,3089507360,3170,3170,3170,3170,0
20230703,175000,3089507360,3170,3170,3170,3170,0
20230703,174900,3089507360,3170,3170,3170,3170,0
20230703,174800,3089507360,3170,3170,3170,3170,0
20230703,174700,3089507360,3170,3170,3170,3170,0
20230703,174600,3089507360,3170,3170,3170,3170,0
20230703,174500,3089507360,3170,3170,3170,3170,0
20230703,174400,3089507360,3170,3170,3170,3170,0
20230703,174300,3089507360,3170,3170,3170,3170,0
20230703,174200,3089507360,3170,3170,3170,3170,0
20230703,174100,3089507360,3170,3170,3170,3170,0
20230703,174000,3089507360,3170,3170,3170,3170,0
20230703,173900,3089507360,3170,3170,3170,3170,0
20230703,173800,3089507360,3170,3170,3170,3170,0
20230703,173700,3089507360,3170,3170,3170,3170,0
20230703,173600,3089507360,3170,3170,3170,3170,0
20230703,173500,3089507360,3170,3170,3170,3170,0
20230703,173400,3089507360,3170,3170,3170,3170,0
20230703,173300,3089507360,3170,3170,3170,3170,0
20230703,173200,3089507360,3170,3170,3170,3170,10437
20230703,173100,3089507360,3170,3170,3170,3170,0
20230703,173000,3089507360,3170,3170,3170,3170,0
20230703,172900,3089507360,3170,3170,3170,3170,0
20230703,172800,3089507360,3170,3170,3170,3170,0
20230703,172700,3089507360,3170,3170,3170,3170,0
20230703,172600,3089507360,3170,3170,3170,3170,0
20230703,172500,3089507360,3170,3170,3170,3170,0
20230703,172400,3089507360,3170,3170,3170,3170,0
20230703,172300,3089507360,3170,3170,3170,3170,0
20230703,172200,3089507360,3170,3170,3170,3170,0
20230703,172100,3089507360,3170,3170,3170,3170,0
20230703,172000,3089507360,3170,3170,3170,3170,0
20230703,171900,3089507360,3170,3170,3170,3170,0
20230703,171800,3089507360,3170,3170,3170,3170,0
20230703,171700,3089507360,3170,3170,3170,3170,0
20230703,171600,3089507360,3170,3170,3170,3170,0
20230703,171500,3089507360,3170,3170,3170,3170,0
20230703,171400,3089507360,3170,3170,3170,3170,0
20230703,171300,3089507360,3170,3170,3170,3170,0
20230703,171200,3089507360,3170,3170,3170,3170,0
20230703,171100,3089507360,3170,3170,3170,3170,0
20230703,171000,3089507360,3170,3170,3170,3170,0
20230703,170900,3089507360,3170,3170,3170,3170,0
20230703,170800,3089507360,3170,3170,3170,3170,0
20230703,170700,3089507360,3170,3170,3170,3170,0
20230703,170600,3089507360,3170,3170,3170,3170,0
20230703,170500,3089507360,3170,3170,3170,3170,0
20230703,170400,3089507360,3170,3170,3170,3170,0
20230703,170300,3089507360,3170,3170,3170,3170,0
20230703,170200,3089507360,3170,3170,3170,3170,10437
20230703,170100,3089507360,3170,3170,3170,3170,0
20230703,170000,3089507360,3170,3170,3170,3170,0
20230703,165900,3089507360,3170,3170,3170,3170,0
20230703,165800,3089507360,3170,3170,3170,3170,0
20230703,165700,3089507360,3170,3170,3170,3170,0
20230703,165600,3089507360,3170,3170,3170,3170,0
20230703,165500,3089507360,3170,3170,3170,3170,0
20230703,165400,3089507360,3170,3170,3170,3170,0
20230703,165300,3089507360,3170,3170,3170,3170,0
20230703,165200,3089507360,3170,3170,3170,3170,0
20230703,165100,3089507360,3170,3170,3170,3170,0
20230703,165000,3089507360,3170,3170,3170,3170,0
20230703,164900,3089507360,3170,3170,3170,3170,0
20230703,164800,3089507360,3170,3170,3170,3170,0
20230703,164700,3089507360,3170,3170,3170,3170,0
20230703,164600,3089507360,3170,3170,3170,3170,0
20230703,164500,3089507360,3170,3170,3170,3170,0
20230703,164400,3089507360,3170,3170,3170,3170,0
20230703,164300,3089507360,3170,3170,3170,3170,0
20230703,164200,3089507360,3170,3170,3170,3170,0
20230703,164100,3089507360,3170,3170,3170,3170,0
20230703,164000,3089507360,3170,3170,3170,3170,0
20230703,163900,3089507360,3170,3170,3170,3170,0
20230703,163800,3089507360,3170,3170,3170,3170,0
20230703,163700,3089507360,3170,3170,3170,3170,0
20230703,163600,3089507360,3170,3170,3170,3170,0
20230703,163500,3089507360,3170,3170,3170,3170,0
20230703,163400,3089507360,3170,3170,3170,3170,0
20230703,163300,3089507360,3170,3170,3170,3170,0
20230703,163200,3089507360,3170,3170,3170,3170,10437
20230703,163100,3089507360,3170,3170,3170,3170,0
20230703,163000,3089507360,3170,3170,3170,3170,0
20230703,162900,3089507360,3170,3170,3170,3170,0
20230703,162800,3089507360,3170,3170,3170,3170,0
20230703,162700,3089507360,3170,3170,3170,3170,0
20230703,162600,3089507360,3170,3170,3170,3170,0
20230703,162500,3089507360,3170,3170,3170,3170,0
20230703,162400,3089507360,3170,3170,3170,3170,0
20230703,162300,3089507360,3170,3170,3170,3170,0
20230703,162200,3089507360,3170,3170,3170,3170,0
20230703,162100,3089507360,3170,3170,3170,3170,0
20230703,162000,3089507360,3170,3170,3170,3170,0
20230703,161900,3089507360,3170,3170,3170,3170,0
20230703,161800,3089507360,3170,3170,3170,3170,0
20230703,161700,3089507360,3170,3170,3170,3170,0
20230703,161600,3089507360,3170,3170,3170,3170,0
20230703,161500,3089507360,3170,3170,3170,3170,0
20230703,161400,3089507360,3170,3170,3170,3170,0
20230703,161300,3089507360,3170,3170,3170,3170,0
20230703,161200,3089507360,3170,3170,3170,3170,0
20230703,161100,3089507360,3170,3170,3170,3170,0
20230703,161000,3089507360,3170,3170,3170,3170,0
20230703,160900,3089507360,3170,3170,3170,3170,0
20230703,160800,3089507360,3170,3170,3170,3170,0
20230703,160700,3089507360,3170,3170,3170,3170,0
20230703,160600,3089507360,3170,3170,3170,3170,0
20230703,160500,3089507360,3170,3170,3170,3170,0
20230703,160400,3089507360,3170,3170,3170,3170,0
20230703,160300,3089507360,3170,3170,3170,3170,0
20230703,160200,3089507360,3170,3170,3170,3170,10437
20230703,160100,3089507360,3170,3170,3170,3170,0
20230703,160000,3089507360,3170,3170,3170,3170,0
20230703,155900,3089507360,3170,3170,3170,3170,0
20230703,155800,3089507360,3170,3170,3170,3170,0
20230703,155700,3089507360,3170,3170,3170,3170,0
20230703,155600,3089507360,3170,3170,3170,3170,0
20230703,155500,3089507360,3170,3170,3170,3170,0
20230703,155400,3089507360,3170,3170,3170,3170,0
20230703,155300,3089507360,3170,3170,3170,3170,0
20230703,155200,3089507360,3170,3170,3170,3170,0
20230703,155100,3089507360,3170,3170,3170,3170,0
20230703,155000,3089507360,3170,3170,3170,3170,0
20230703,154900,3089507360,3170,3170,3170,3170,0
20230703,154800,3089507360,3170,3170,3170,3170,0
20230703,154700,3089507360,3170,3170,3170,3170,0
20230703,154600,3089507360,3170,3170,3170,3170,0
20230703,154500,3089507360,3170,3170,3170,3170,0
20230703,154400,3089507360,3170,3170,3170,3170,0
20230703,154300,3089507360,3170,3170,3170,3170,0
20230703,154200,3089507360,3170,3170,3170,3170,0
20230703,154100,3089507360,3170,3170,3170,3170,0
20230703,154000,3089507360,3170,3170,3170,3170,0
20230703,153900,3089507360,3170,3170,3170,3170,0
20230703,153800,3089507360,3170,3170,3170,3170,0
20230703,153700,3089507360,3170,3170,3170,3170,0
20230703,153600,3089507360,3170,3170,3170,3170,0
20230703,153500,3089507360,3170,3170,3170,3170,0
20230703,153400,3089507360,3170,3170,3170,3170,0
20230703,153300,3089507360,3170,3170,3170,3170,0
20230703,153200,3089507360,3170,3170,3170,3170,10437
20230703,153100,3089507360,3170,3170,3170,3170,0
20230703,153000,3089507360,3170,3170,3170,3170,10437
20230703,152900,3056422070,3180,3180,3180,3180,0
20230703,152800,3056422070,3180,3180,3180,3180,0
20230703,152700,3056422070,3180,3180,3180,3180,0
20230703,152600,3056422070,3180,3180,3180,3180,0
20230703,152500,3056422070,3180,3180,3180,3180,0
20230703,152400,3056422070,3180,3180,3180,3180,0
20230703,152300,3056422070,3180,3180,3180,3180,0
20230703,152200,3056422070,3180,3180,3180,3180,0
20230703,152100,3056422070,3180,3180,3180,3180,0
20230703,152000,3056422070,3180,3180,3180,3180,0
20230703,151900,3056422070,3180,3180,3185,3175,1644
20230703,151800,3051194820,3180,3185,3185,3180,664
20230703,151700,3049080795,3180,3190,3190,3170,1685
20230703,151600,3043735620,3175,3185,3190,3175,6925
20230703,151500,3021705600,3190,3190,3190,3185,1686
20230703,151400,3016327305,3190,3190,3195,3185,3321
20230703,151300,3005727460,3190,3185,3190,3185,1117
20230703,151200,3002164800,3185,3180,3185,3180,2637
20230703,151100,2993776210,3180,3180,3180,3180,0
20230703,151000,2993776210,3180,3180,3190,3180,2312
20230703,150900,2986423970,3185,3180,3185,3175,1195
20230703,150800,2982620630,3180,3175,3180,3170,3439
20230703,150700,2971687940,3175,3170,3175,3170,887
20230703,150600,2968876135,3170,3180,3180,3170,4522
20230703,150500,2954529325,3180,3180,3180,3180,181
20230703,150400,2953953745,3180,3180,3180,3180,0
20230703,150300,2953953745,3180,3190,3190,3180,381
20230703,150200,2952740745,3180,3190,3190,3180,12030
20230703,150100,2914416280,3195,3200,3200,3195,12464
20230703,150000,2874556340,3195,3200,3200,3185,1111
20230703,145900,2871011655,3195,3195,3195,3195,1863
20230703,145800,2865059370,3190,3195,3200,3190,3647
20230703,145700,2853419860,3195,3195,3200,3195,9360
20230703,145600,2823468775,3195,3190,3195,3190,815
20230703,145500,2820866350,3195,3195,3195,3195,1546
20230703,145400,2815926880,3195,3190,3195,3185,1073
20230703,145300,2812504070,3190,3180,3190,3180,1495
20230703,145200,2807742470,3180,3175,3180,3175,2233
20230703,145100,2800642590,3175,3180,3180,3175,567
20230703,145000,2798839785,3180,3170,3180,3170,673
20230703,144900,2796702960,3170,3175,3175,3170,801
20230703,144800,2794159790,3170,3165,3175,3165,868
20230703,144700,2791409620,3165,3170,3170,3165,7851
20230703,144600,2766559700,3170,3175,3175,3170,1595
20230703,144500,2761502875,3175,3180,3180,3170,2504
20230703,144400,2753548080,3185,3185,3185,3185,1048
20230703,144300,2750210200,3185,3185,3185,3185,277
20230703,144200,2749327955,3185,3180,3185,3180,1465
20230703,144100,2744662630,3180,3180,3185,3180,1237
20230703,144000,2740726355,3180,3185,3185,3180,611
20230703,143900,2738783310,3180,3180,3180,3180,485
20230703,143800,2737241010,3180,3185,3185,3180,904
20230703,143700,2734366270,3180,3180,3180,3180,800
20230703,143600,2731822270,3180,3185,3190,3180,4579
20230703,143500,2717260805,3190,3185,3190,3185,1893
20230703,143400,2711230255,3190,3190,3190,3185,1873
20230703,143300,2705260180,3200,3195,3200,3195,1980
20230703,143200,2698931860,3195,3185,3195,3185,9344
20230703,143100,2669111695,3185,3180,3185,3160,6150
20230703,143000,2649578865,3180,3175,3180,3175,2332
20230703,142900,2642174755,3175,3175,3175,3175,122
20230703,142800,2641787405,3170,3170,3170,3170,415
20230703,142700,2640471855,3170,3170,3170,3160,513
20230703,142600,2638846645,3170,3165,3170,3165,329
20230703,142500,2637804090,3160,3165,3165,3160,350
20230703,142400,2636697840,3160,3165,3165,3160,1908
20230703,142300,2630662020,3165,3165,3165,3165,50
20230703,142200,2630503770,3165,3160,3165,3160,596
20230703,142100,2628617455,3165,3165,3165,3165,20
20230703,142000,2628554155,3150,3165,3165,3150,4576
20230703,141900,2614118215,3160,3160,3160,3160,31
20230703,141800,2614020255,3155,3155,3155,3155,94
20230703,141700,2613723685,3150,3170,3170,3145,13476
20230703,141600,2571168930,3170,3180,3180,3170,2162
20230703,141500,2564303335,3180,3185,3185,3175,1999
20230703,141400,2557941985,3185,3185,3185,3185,1120
20230703,141300,2554374785,3190,3190,3190,3190,7670
20230703,141200,2529907485,3185,3190,3190,3185,469
20230703,141100,2528413620,3190,3185,3190,3180,5054
20230703,141000,2512336580,3180,3180,3185,3175,8336
20230703,140900,2485825675,3180,3170,3180,3170,3686
20230703,140800,2474128155,3170,3175,3175,3170,4446
20230703,140700,2460024335,3180,3180,3180,3170,7057
20230703,140600,2437599205,3180,3190,3195,3180,1903
20230703,140500,2431537655,3185,3190,3195,3185,4013
20230703,140400,2418731215,3190,3190,3195,3190,917
20230703,140300,2415804190,3190,3185,3190,3185,2271
20230703,140200,2408569545,3180,3170,3180,3170,341
20230703,140100,2407486015,3175,3185,3190,3175,12687
20230703,140000,2367152585,3185,3195,3195,3185,14534
20230703,135900,2320759260,3185,3195,3205,3185,12868
20230703,135800,2279684690,3180,3185,3205,3180,33999
20230703,135700,2171309185,3195,3180,3210,3175,42012
20230703,135600,2037211120,3180,3175,3180,3165,7144
20230703,135500,2014507300,3170,3165,3170,3165,4159
20230703,135400,2001334165,3165,3150,3165,3150,13937
20230703,135300,1957314190,3150,3150,3150,3150,156
20230703,135200,1956822790,3150,3155,3155,3150,3327
20230703,135100,1946334560,3155,3150,3155,3150,2555
20230703,135000,1938280040,3155,3155,3155,3150,8054
20230703,134900,1912870870,3155,3145,3155,3140,8805
20230703,134800,1885133925,3145,3140,3145,3140,5643
20230703,134700,1867396170,3140,3140,3140,3140,9041
20230703,134600,1839007430,3140,3145,3145,3140,3759
20230703,134500,1827192825,3140,3125,3140,3125,21232
20230703,134400,1760599935,3130,3125,3130,3125,130
20230703,134300,1760193185,3130,3130,3130,3130,50
20230703,134200,1760036685,3130,3130,3130,3125,2977
20230703,134100,1750728525,3130,3130,3130,3130,1492
20230703,134000,1746058565,3130,3130,3130,3130,2228
20230703,133900,1739084925,3130,3130,3130,3130,23
20230703,133800,1739012935,3130,3130,3130,3130,523
20230703,133700,1737375945,3135,3135,3135,3135,589
20230703,133600,1735529430,3130,3135,3135,3130,3379
20230703,133500,1724936515,3130,3120,3130,3120,8959
20230703,133400,1696914045,3120,3105,3120,3105,4103
20230703,133300,1684126680,3115,3115,3115,3115,501
20230703,133200,1682566065,3115,3115,3115,3115,2000
20230703,133100,1676336065,3100,3100,3100,3100,3
20230703,133000,1676326765,3100,3110,3110,3100,2025
20230703,132900,1670029035,3100,3100,3110,3100,786
20230703,132800,1667586785,3100,3100,3100,3100,530
20230703,132700,1665943785,3110,3100,3110,3100,192
20230703,132600,1665348435,3100,3105,3105,3100,1815
20230703,132500,1659715785,3105,3110,3110,3105,56
20230703,132400,1659541875,3100,3100,3100,3100,92
20230703,132300,1659256675,3115,3100,3115,3100,1161
20230703,132200,1655657530,3100,3100,3100,3100,608
20230703,132100,1653772730,3095,3115,3115,3095,11339
20230703,132000,1618545560,3115,3115,3120,3115,194
20230703,131900,1617941025,3110,3110,3115,3110,313
20230703,131800,1616967545,3110,3115,3115,3110,2081
20230703,131700,1610485310,3115,3115,3115,3115,106
20230703,131600,1610155120,3115,3115,3115,3115,113
20230703,131500,1609803125,3115,3115,3115,3115,0
20230703,131400,1609803125,3115,3120,3120,3115,68
20230703,131300,1609591145,3115,3115,3115,3115,49
20230703,131200,1609438510,3120,3120,3120,3120,164
20230703,131100,1608926830,3115,3115,3115,3115,1329
20230703,131000,1604786995,3120,3115,3120,3115,219
20230703,130900,1604104790,3115,3110,3115,3110,941
20230703,130800,1601174405,3115,3125,3125,3115,1577
20230703,130700,1596260190,3125,3115,3125,3115,3830
20230703,130600,1584305770,3110,3115,3115,3110,6162
20230703,130500,1565129255,3115,3110,3115,3110,1231
20230703,130400,1561300840,3110,3110,3110,3110,43
20230703,130300,1561167110,3110,3120,3120,3110,297
20230703,130200,1560241440,3120,3115,3120,3110,2372
20230703,130100,1552849615,3120,3115,3120,3115,2580
20230703,130000,1544802460,3100,3100,3100,3100,106
20230703,125900,1544473860,3100,3100,3105,3100,3631
20230703,125800,1533211630,3100,3100,3100,3100,356
20230703,125700,1532108030,3095,3095,3095,3095,5633
20230703,125600,1514673895,3100,3100,3100,3100,1279
20230703,125500,1510708995,3095,3110,3115,3095,4800
20230703,125400,1495806215,3115,3125,3125,3110,6777
20230703,125300,1474702590,3130,3130,3130,3130,71
20230703,125200,1474480360,3130,3120,3130,3120,2592
20230703,125100,1466384945,3120,3135,3135,3115,3247
20230703,125000,1456227690,3130,3140,3140,3115,14115
20230703,124900,1412044470,3140,3135,3140,3135,11452
20230703,124800,1376142445,3130,3125,3130,3115,4884
20230703,124700,1360871995,3115,3110,3120,3100,16638
20230703,124600,1309040595,3105,3085,3105,3085,8800
20230703,124500,1281754335,3085,3085,3085,3085,153
20230703,124400,1281282330,3080,3080,3080,3080,60
20230703,124300,1281097530,3080,3080,3080,3080,302
20230703,124200,1280167370,3080,3080,3080,3080,0
20230703,124100,1280167370,3080,3080,3080,3080,1802
20230703,124000,1274617210,3080,3085,3085,3080,354
20230703,123900,1273525220,3085,3080,3085,3080,593
20230703,123800,1271698775,3075,3070,3075,3070,102
20230703,123700,1271385150,3070,3070,3070,3070,1
20230703,123600,1271382080,3070,3070,3070,3070,3161
20230703,123500,1261677810,3080,3080,3080,3080,28
20230703,123400,1261591570,3080,3080,3080,3075,2410
20230703,123300,1254179230,3080,3085,3085,3080,1000
20230703,123200,1251098145,3090,3090,3090,3090,0
20230703,123100,1251098145,3090,3080,3090,3080,799
20230703,123000,1248635810,3085,3085,3085,3085,2618
20230703,122900,1240559280,3085,3085,3085,3085,65
20230703,122800,1240358755,3080,3080,3080,3080,151
20230703,122700,1239893675,3085,3085,3085,3085,0
20230703,122600,1239893675,3085,3085,3085,3085,20
20230703,122500,1239831975,3090,3090,3090,3090,0
20230703,122400,1239831975,3090,3090,3090,3090,0
20230703,122300,1239831975,3090,3090,3090,3090,0
20230703,122200,1239831975,3090,3080,3090,3080,533
20230703,122100,1238189670,3080,3080,3080,3080,519
20230703,122000,1236591150,3080,3080,3080,3080,416
20230703,121900,1235309870,3080,3085,3085,3080,500
20230703,121800,1233769145,3090,3090,3090,3090,281
20230703,121700,1232900855,3090,3090,3090,3090,16
20230703,121600,1232851415,3090,3095,3095,3090,127
20230703,121500,1232458355,3095,3095,3100,3095,517
20230703,121400,1230857740,3100,3100,3100,3100,486
20230703,121300,1229351140,3100,3100,3100,3100,1027
20230703,121200,1226167440,3100,3100,3100,3100,1023
20230703,121100,1222996140,3100,3085,3100,3085,23043
20230703,121000,1151698375,3085,3085,3085,3085,377
20230703,120900,1150535330,3085,3085,3085,3085,4996
20230703,120800,1135122670,3080,3075,3080,3075,3442
20230703,120700,1124523870,3070,3060,3070,3060,2698
20230703,120600,1116247545,3065,3065,3065,3065,0
20230703,120500,1116247545,3065,3060,3065,3060,2859
20230703,120400,1107487145,3060,3060,3060,3060,3228
20230703,120300,1097609465,3065,3065,3065,3065,1050
20230703,120200,1094391215,3065,3065,3065,3065,100
20230703,120100,1094084715,3065,3065,3065,3065,601
20230703,120000,1092242650,3060,3060,3060,3060,21
20230703,115900,1092178390,3070,3070,3070,3070,246
20230703,115800,1091423170,3070,3070,3070,3070,0
20230703,115700,1091423170,3070,3065,3070,3065,482
20230703,115600,1089943630,3070,3070,3070,3070,28
20230703,115500,1089857670,3070,3070,3070,3070,36
20230703,115400,1089747150,3055,3070,3070,3055,102
20230703,115300,1089435510,3070,3060,3070,3060,3883
20230703,115200,1077517700,3065,3055,3065,3055,6342
20230703,115100,1058120210,3055,3050,3055,3045,4700
20230703,115000,1043806025,3050,3050,3050,3050,182
20230703,114900,1043250925,3045,3045,3045,3045,1027
20230703,114800,1040123710,3045,3045,3045,3045,0
20230703,114700,1040123710,3045,3045,3045,3045,1
20230703,114600,1040120665,3035,3040,3040,3035,1454
20230703,114500,1035700980,3040,3040,3040,3040,140
20230703,114400,1035275380,3035,3035,3035,3035,2109
20230703,114300,1028874565,3035,3035,3035,3035,1674
20230703,114200,1023793975,3035,3035,3035,3035,0
20230703,114100,1023793975,3035,3035,3035,3035,0
20230703,114000,1023793975,3035,3035,3035,3035,261
20230703,113900,1023001840,3030,3030,3030,3030,1000
20230703,113800,1019971840,3030,3035,3035,3030,629
20230703,113700,1018065325,3035,3030,3035,3030,864
20230703,113600,1015446175,3035,3035,3035,3035,0
20230703,113500,1015446175,3035,3035,3035,3035,1
20230703,113400,1015443140,3030,3035,3035,3030,21
20230703,113300,1015379505,3030,3030,3030,3030,0
20230703,113200,1015379505,3030,3035,3035,3030,16
20230703,113100,1015330950,3030,3030,3030,3030,75
20230703,113000,1015103700,3025,3025,3025,3025,7403
20230703,112900,992709625,3025,3025,3025,3025,96
20230703,112800,992419225,3025,3025,3025,3020,136
20230703,112700,992008175,3025,3025,3025,3025,0
20230703,112600,992008175,3025,3025,3025,3025,388
20230703,112500,990834475,3020,3020,3020,3020,1
20230703,112400,990831455,3020,3025,3025,3020,158
20230703,112300,990353695,3025,3025,3025,3025,620
20230703,112200,988478195,3025,3025,3025,3025,996
20230703,112100,985465295,3025,3025,3025,3025,1300
20230703,112000,981532795,3025,3025,3025,3025,132
20230703,111900,981133495,3025,3020,3025,3020,631
20230703,111800,979226285,3020,3025,3025,3020,341
20230703,111700,978196415,3025,3015,3025,3015,3067
20230703,111600,968948850,3005,3015,3015,3005,6959
20230703,111500,948014225,3015,3020,3020,3015,9142
20230703,111400,920417990,3020,3020,3020,3020,0
20230703,111300,920417990,3020,3025,3025,3020,11
20230703,111200,920384720,3030,3030,3030,3030,7
20230703,111100,920363510,3030,3025,3030,3025,505
20230703,111000,918833385,3025,3025,3030,3020,3027
20230703,110900,909677060,3030,3035,3035,3030,3498
20230703,110800,899078070,3030,3030,3030,3030,5
20230703,110700,899062920,3040,3045,3045,3040,2977
20230703,110600,890011470,3045,3045,3045,3045,21
20230703,110500,889947525,3050,3050,3050,3050,42
20230703,110400,889819425,3045,3030,3045,3030,1344
20230703,110300,885730295,3035,3035,3035,3035,242
20230703,110200,884995825,3040,3040,3040,3040,132
20230703,110100,884594545,3040,3040,3040,3040,107
20230703,110000,884269265,3035,3035,3035,3030,82
20230703,105900,884020410,3035,3035,3035,3035,12
20230703,105800,883983990,3035,3035,3035,3035,42
20230703,105700,883856520,3035,3035,3035,3035,565
20230703,105600,882141745,3030,3030,3030,3030,543
20230703,105500,880496455,3030,3035,3035,3030,1569
20230703,105400,875736220,3050,3050,3050,3050,0
20230703,105300,875736220,3050,3050,3050,3050,300
20230703,105200,874821220,3050,3050,3050,3050,301
20230703,105100,873903170,3050,3050,3050,3050,0
20230703,105000,873903170,3050,3050,3050,3050,0
20230703,104900,873903170,3050,3035,3050,3035,551
20230703,104800,872223370,3050,3045,3050,3045,766
20230703,104700,869890070,3045,3045,3045,3045,200
20230703,104600,869281070,3045,3045,3045,3045,30
20230703,104500,869189720,3045,3035,3045,3035,2534
20230703,104400,861497370,3035,3035,3035,3035,0
20230703,104300,861497370,3035,3035,3035,3035,30
20230703,104200,861406320,3035,3030,3035,3030,584
20230703,104100,859636795,3030,3030,3035,3020,1082
20230703,104000,856365020,3030,3030,3030,3030,82
20230703,103900,856116560,3030,3025,3030,3025,7
20230703,103800,856095380,3025,3025,3025,3025,1391
20230703,103700,851887605,3020,3020,3020,3020,1261
20230703,103600,848079385,3020,3020,3020,3020,50
20230703,103500,847928385,3020,3020,3020,3020,1622
20230703,103400,843029945,3020,3020,3020,3020,395
20230703,103300,841837045,3020,3020,3020,3020,2087
20230703,103200,835534305,3020,3020,3020,3020,0
20230703,103100,835534305,3020,3020,3020,3020,410
20230703,103000,834296105,3020,3020,3020,3020,13
20230703,102900,834256845,3025,3030,3030,3025,3514
20230703,102800,823620905,3030,3030,3030,3030,1080
20230703,102700,820348505,3030,3030,3030,3030,285
20230703,102600,819484955,3025,3025,3025,3025,99
20230703,102500,819185480,3025,3020,3025,3020,59
20230703,102400,819007250,3020,3030,3030,3020,208
20230703,102300,818378915,3025,3030,3030,3025,4686
20230703,102200,804188120,3035,3035,3035,3035,10
20230703,102100,804157770,3035,3030,3035,3030,1145
20230703,102000,800683200,3035,3035,3035,3035,109
20230703,101900,800352385,3035,3035,3035,3030,7382
20230703,101800,777982090,3040,3055,3055,3040,2913
20230703,101700,769101380,3055,3045,3055,3045,2645
20230703,101600,761029445,3045,3040,3045,3040,120
20230703,101500,760664340,3040,3040,3040,3040,276
20230703,101400,759825300,3040,3040,3040,3040,4072
20230703,101300,747446420,3050,3045,3050,3045,2677
20230703,101200,739294855,3045,3045,3045,3045,575
20230703,101100,737543980,3045,3050,3065,3045,5451
20230703,101000,720919135,3050,3060,3060,3050,886
20230703,100900,718211495,3055,3055,3055,3055,190
20230703,100800,717631045,3055,3060,3060,3055,4139
20230703,100700,704980150,3060,3065,3065,3060,1041
20230703,100600,701790485,3070,3070,3070,3070,670
20230703,100500,699733585,3070,3070,3070,3065,1200
20230703,100400,696050510,3070,3090,3090,3070,7336
20230703,100300,673519440,3090,3090,3090,3075,2104
20230703,100200,667043180,3080,3090,3090,3080,30
20230703,100100,666950680,3095,3085,3095,3085,3300
20230703,100000,656746105,3075,3085,3085,3075,2325
20230703,095900,649580170,3085,3080,3085,3080,1146
20230703,095800,646047555,3085,3085,3085,3085,48
20230703,095700,645899475,3085,3085,3085,3085,2232
20230703,095600,639013755,3095,3095,3095,3095,1
20230703,095500,639010660,3085,3095,3095,3085,1337
20230703,095400,634885375,3085,3080,3100,3080,4634
20230703,095300,620580745,3085,3090,3090,3080,1334
20230703,095200,616465760,3090,3090,3090,3080,2355
20230703,095100,609208810,3090,3085,3090,3085,3679
20230703,095000,597859030,3100,3095,3100,3090,1344
20230703,094900,593698315,3095,3095,3095,3095,10
20230703,094800,593667365,3090,3100,3100,3090,13
20230703,094700,593627095,3100,3095,3100,3095,1244
20230703,094600,589771185,3085,3085,3090,3085,1355
20230703,094500,585588090,3085,3090,3090,3085,677
20230703,094400,583496210,3090,3090,3090,3085,146
20230703,094300,583045465,3090,3090,3090,3090,12
20230703,094200,583008385,3090,3100,3100,3090,481
20230703,094100,581521815,3105,3105,3105,3100,115
20230703,094000,581165090,3105,3100,3105,3100,319
20230703,093900,580175990,3095,3090,3095,3090,174
20230703,093800,579637745,3090,3090,3090,3085,1503
20230703,093700,574995570,3095,3095,3095,3090,73
20230703,093600,574769860,3095,3095,3095,3085,1377
20230703,093500,570509570,3095,3100,3100,3095,1771
20230703,093400,565028275,3100,3110,3115,3100,8990
20230703,093300,537105655,3110,3120,3120,3110,6893
20230703,093200,515653095,3110,3110,3120,3110,2370
20230703,093100,508263280,3115,3115,3115,3100,2464
20230703,093000,500599410,3115,3110,3115,3110,3642
20230703,092900,489255300,3110,3110,3115,3105,4896
20230703,092800,474014375,3110,3115,3115,3100,2719
20230703,092700,465565345,3110,3110,3115,3105,2139
20230703,092600,458906405,3110,3100,3110,3100,1544
20230703,092500,454111990,3105,3085,3105,3085,9789
20230703,092400,423841995,3085,3080,3085,3080,1107
20230703,092300,420431570,3080,3090,3090,3080,1643
20230703,092200,415371120,3085,3080,3090,3080,1692
20230703,092100,410157155,3090,3090,3090,3090,309
20230703,092000,409202345,3090,3090,3095,3090,608
20230703,091900,407322710,3095,3090,3095,3080,6498
20230703,091800,387228195,3090,3080,3090,3075,4954
20230703,091700,371938865,3090,3100,3100,3080,6245
20230703,091600,352608680,3100,3085,3100,3050,11343
20230703,091500,317667250,3085,3055,3085,3055,24050
20230703,091400,243758260,3055,3040,3055,3040,1522
20230703,091300,239116335,3045,3050,3050,3045,3825
20230703,091200,227460080,3050,3065,3065,3050,1284
20230703,091100,223536365,3070,3055,3070,3045,5214
20230703,091000,207572355,3055,3055,3055,3055,4480
20230703,090900,193885955,3055,3060,3060,3055,510
20230703,090800,192327405,3055,3050,3060,3050,5935
20230703,090700,174188000,3055,3030,3055,3030,3149
20230703,090600,164607120,3030,3040,3040,3030,7135
20230703,090500,142952665,3040,3040,3050,3035,3911
20230703,090400,131057045,3045,3045,3045,3025,6939
20230703,090300,109962225,3040,3005,3045,3005,10912
20230703,090200,77020990,3000,2990,3000,2990,1086
20230703,090100,73765325,2990,3015,3030,2990,19359
20230703,090000,15579895,2990,2985,3010,2985,5208