KissMeData/035460/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190700,3712850110,3615,3615,3615,3615,43685
20230703,190600,3712850110,3615,3615,3615,3615,0
20230703,190500,3712850110,3615,3615,3615,3615,0
20230703,190400,3712850110,3615,3615,3615,3615,0
20230703,190300,3712850110,3615,3615,3615,3615,0
20230703,190200,3712850110,3615,3615,3615,3615,0
20230703,190100,3712850110,3615,3615,3615,3615,0
20230703,190000,3712850110,3615,3615,3615,3615,0
20230703,185900,3712850110,3615,3615,3615,3615,0
20230703,185800,3712850110,3615,3615,3615,3615,0
20230703,185700,3712850110,3615,3615,3615,3615,0
20230703,185600,3712850110,3615,3615,3615,3615,0
20230703,185500,3712850110,3615,3615,3615,3615,0
20230703,185400,3712850110,3615,3615,3615,3615,0
20230703,185300,3712850110,3615,3615,3615,3615,0
20230703,185200,3712850110,3615,3615,3615,3615,0
20230703,185100,3712850110,3615,3615,3615,3615,0
20230703,185000,3712850110,3615,3615,3615,3615,0
20230703,184900,3712850110,3615,3615,3615,3615,0
20230703,184800,3712850110,3615,3615,3615,3615,0
20230703,184700,3712850110,3615,3615,3615,3615,0
20230703,184600,3712850110,3615,3615,3615,3615,0
20230703,184500,3712850110,3615,3615,3615,3615,0
20230703,184400,3712850110,3615,3615,3615,3615,0
20230703,184300,3712850110,3615,3615,3615,3615,0
20230703,184200,3712850110,3615,3615,3615,3615,0
20230703,184100,3712850110,3615,3615,3615,3615,0
20230703,184000,3712850110,3615,3615,3615,3615,0
20230703,183900,3712850110,3615,3615,3615,3615,0
20230703,183800,3712850110,3615,3615,3615,3615,0
20230703,183700,3712850110,3615,3615,3615,3615,43685
20230703,183600,3712850110,3615,3615,3615,3615,0
20230703,183500,3712850110,3615,3615,3615,3615,0
20230703,183400,3712850110,3615,3615,3615,3615,0
20230703,183300,3712850110,3615,3615,3615,3615,0
20230703,183200,3712850110,3615,3615,3615,3615,0
20230703,183100,3712850110,3615,3615,3615,3615,0
20230703,183000,3712850110,3615,3615,3615,3615,0
20230703,182900,3712850110,3615,3615,3615,3615,0
20230703,182800,3712850110,3615,3615,3615,3615,0
20230703,182700,3712850110,3615,3615,3615,3615,0
20230703,182600,3712850110,3615,3615,3615,3615,0
20230703,182500,3712850110,3615,3615,3615,3615,0
20230703,182400,3712850110,3615,3615,3615,3615,0
20230703,182300,3712850110,3615,3615,3615,3615,0
20230703,182200,3712850110,3615,3615,3615,3615,0
20230703,182100,3712850110,3615,3615,3615,3615,0
20230703,182000,3712850110,3615,3615,3615,3615,0
20230703,181900,3712850110,3615,3615,3615,3615,0
20230703,181800,3712850110,3615,3615,3615,3615,0
20230703,181700,3712850110,3615,3615,3615,3615,0
20230703,181600,3712850110,3615,3615,3615,3615,0
20230703,181500,3712850110,3615,3615,3615,3615,0
20230703,181400,3712850110,3615,3615,3615,3615,0
20230703,181300,3712850110,3615,3615,3615,3615,0
20230703,181200,3712850110,3615,3615,3615,3615,0
20230703,181100,3712850110,3615,3615,3615,3615,0
20230703,181000,3712850110,3615,3615,3615,3615,0
20230703,180900,3712850110,3615,3615,3615,3615,0
20230703,180800,3712850110,3615,3615,3615,3615,0
20230703,180700,3712850110,3615,3615,3615,3615,43685
20230703,180600,3712850110,3615,3615,3615,3615,0
20230703,180500,3712850110,3615,3615,3615,3615,0
20230703,180400,3712850110,3615,3615,3615,3615,0
20230703,180300,3712850110,3615,3615,3615,3615,0
20230703,180200,3712850110,3615,3615,3615,3615,0
20230703,180100,3712850110,3615,3615,3615,3615,0
20230703,180000,3712850110,3615,3615,3615,3615,0
20230703,175900,3712850110,3615,3615,3615,3615,0
20230703,175800,3712850110,3615,3615,3615,3615,0
20230703,175700,3712850110,3615,3615,3615,3615,0
20230703,175600,3712850110,3615,3615,3615,3615,0
20230703,175500,3712850110,3615,3615,3615,3615,0
20230703,175400,3712850110,3615,3615,3615,3615,0
20230703,175300,3712850110,3615,3615,3615,3615,0
20230703,175200,3712850110,3615,3615,3615,3615,0
20230703,175100,3712850110,3615,3615,3615,3615,0
20230703,175000,3712850110,3615,3615,3615,3615,0
20230703,174900,3712850110,3615,3615,3615,3615,0
20230703,174800,3712850110,3615,3615,3615,3615,0
20230703,174700,3712850110,3615,3615,3615,3615,0
20230703,174600,3712850110,3615,3615,3615,3615,0
20230703,174500,3712850110,3615,3615,3615,3615,0
20230703,174400,3712850110,3615,3615,3615,3615,0
20230703,174300,3712850110,3615,3615,3615,3615,0
20230703,174200,3712850110,3615,3615,3615,3615,0
20230703,174100,3712850110,3615,3615,3615,3615,0
20230703,174000,3712850110,3615,3615,3615,3615,0
20230703,173900,3712850110,3615,3615,3615,3615,0
20230703,173800,3712850110,3615,3615,3615,3615,0
20230703,173700,3712850110,3615,3615,3615,3615,43685
20230703,173600,3712850110,3615,3615,3615,3615,0
20230703,173500,3712850110,3615,3615,3615,3615,0
20230703,173400,3712850110,3615,3615,3615,3615,0
20230703,173300,3712850110,3615,3615,3615,3615,0
20230703,173200,3712850110,3615,3615,3615,3615,0
20230703,173100,3712850110,3615,3615,3615,3615,0
20230703,173000,3712850110,3615,3615,3615,3615,0
20230703,172900,3712850110,3615,3615,3615,3615,0
20230703,172800,3712850110,3615,3615,3615,3615,0
20230703,172700,3712850110,3615,3615,3615,3615,0
20230703,172600,3712850110,3615,3615,3615,3615,0
20230703,172500,3712850110,3615,3615,3615,3615,0
20230703,172400,3712850110,3615,3615,3615,3615,0
20230703,172300,3712850110,3615,3615,3615,3615,0
20230703,172200,3712850110,3615,3615,3615,3615,0
20230703,172100,3712850110,3615,3615,3615,3615,0
20230703,172000,3712850110,3615,3615,3615,3615,0
20230703,171900,3712850110,3615,3615,3615,3615,0
20230703,171800,3712850110,3615,3615,3615,3615,0
20230703,171700,3712850110,3615,3615,3615,3615,0
20230703,171600,3712850110,3615,3615,3615,3615,0
20230703,171500,3712850110,3615,3615,3615,3615,0
20230703,171400,3712850110,3615,3615,3615,3615,0
20230703,171300,3712850110,3615,3615,3615,3615,0
20230703,171200,3712850110,3615,3615,3615,3615,0
20230703,171100,3712850110,3615,3615,3615,3615,0
20230703,171000,3712850110,3615,3615,3615,3615,0
20230703,170900,3712850110,3615,3615,3615,3615,0
20230703,170800,3712850110,3615,3615,3615,3615,0
20230703,170700,3712850110,3615,3615,3615,3615,43685
20230703,170600,3712850110,3615,3615,3615,3615,0
20230703,170500,3712850110,3615,3615,3615,3615,0
20230703,170400,3712850110,3615,3615,3615,3615,0
20230703,170300,3712850110,3615,3615,3615,3615,0
20230703,170200,3712850110,3615,3615,3615,3615,0
20230703,170100,3712850110,3615,3615,3615,3615,0
20230703,170000,3712850110,3615,3615,3615,3615,0
20230703,165900,3712850110,3615,3615,3615,3615,0
20230703,165800,3712850110,3615,3615,3615,3615,0
20230703,165700,3712850110,3615,3615,3615,3615,0
20230703,165600,3712850110,3615,3615,3615,3615,0
20230703,165500,3712850110,3615,3615,3615,3615,0
20230703,165400,3712850110,3615,3615,3615,3615,0
20230703,165300,3712850110,3615,3615,3615,3615,0
20230703,165200,3712850110,3615,3615,3615,3615,0
20230703,165100,3712850110,3615,3615,3615,3615,0
20230703,165000,3712850110,3615,3615,3615,3615,0
20230703,164900,3712850110,3615,3615,3615,3615,0
20230703,164800,3712850110,3615,3615,3615,3615,0
20230703,164700,3712850110,3615,3615,3615,3615,0
20230703,164600,3712850110,3615,3615,3615,3615,0
20230703,164500,3712850110,3615,3615,3615,3615,0
20230703,164400,3712850110,3615,3615,3615,3615,0
20230703,164300,3712850110,3615,3615,3615,3615,0
20230703,164200,3712850110,3615,3615,3615,3615,0
20230703,164100,3712850110,3615,3615,3615,3615,0
20230703,164000,3712850110,3615,3615,3615,3615,0
20230703,163900,3712850110,3615,3615,3615,3615,0
20230703,163800,3712850110,3615,3615,3615,3615,0
20230703,163700,3712850110,3615,3615,3615,3615,43685
20230703,163600,3712850110,3615,3615,3615,3615,0
20230703,163500,3712850110,3615,3615,3615,3615,0
20230703,163400,3712850110,3615,3615,3615,3615,0
20230703,163300,3712850110,3615,3615,3615,3615,0
20230703,163200,3712850110,3615,3615,3615,3615,0
20230703,163100,3712850110,3615,3615,3615,3615,0
20230703,163000,3712850110,3615,3615,3615,3615,0
20230703,162900,3712850110,3615,3615,3615,3615,0
20230703,162800,3712850110,3615,3615,3615,3615,0
20230703,162700,3712850110,3615,3615,3615,3615,0
20230703,162600,3712850110,3615,3615,3615,3615,0
20230703,162500,3712850110,3615,3615,3615,3615,0
20230703,162400,3712850110,3615,3615,3615,3615,0
20230703,162300,3712850110,3615,3615,3615,3615,0
20230703,162200,3712850110,3615,3615,3615,3615,0
20230703,162100,3712850110,3615,3615,3615,3615,0
20230703,162000,3712850110,3615,3615,3615,3615,0
20230703,161900,3712850110,3615,3615,3615,3615,0
20230703,161800,3712850110,3615,3615,3615,3615,0
20230703,161700,3712850110,3615,3615,3615,3615,0
20230703,161600,3712850110,3615,3615,3615,3615,0
20230703,161500,3712850110,3615,3615,3615,3615,0
20230703,161400,3712850110,3615,3615,3615,3615,0
20230703,161300,3712850110,3615,3615,3615,3615,0
20230703,161200,3712850110,3615,3615,3615,3615,0
20230703,161100,3712850110,3615,3615,3615,3615,0
20230703,161000,3712850110,3615,3615,3615,3615,0
20230703,160900,3712850110,3615,3615,3615,3615,0
20230703,160800,3712850110,3615,3615,3615,3615,0
20230703,160700,3712850110,3615,3615,3615,3615,43685
20230703,160600,3712850110,3615,3615,3615,3615,0
20230703,160500,3712850110,3615,3615,3615,3615,0
20230703,160400,3712850110,3615,3615,3615,3615,0
20230703,160300,3712850110,3615,3615,3615,3615,0
20230703,160200,3712850110,3615,3615,3615,3615,0
20230703,160100,3712850110,3615,3615,3615,3615,0
20230703,160000,3712850110,3615,3615,3615,3615,0
20230703,155900,3712850110,3615,3615,3615,3615,0
20230703,155800,3712850110,3615,3615,3615,3615,0
20230703,155700,3712850110,3615,3615,3615,3615,0
20230703,155600,3712850110,3615,3615,3615,3615,0
20230703,155500,3712850110,3615,3615,3615,3615,0
20230703,155400,3712850110,3615,3615,3615,3615,0
20230703,155300,3712850110,3615,3615,3615,3615,0
20230703,155200,3712850110,3615,3615,3615,3615,0
20230703,155100,3712850110,3615,3615,3615,3615,0
20230703,155000,3712850110,3615,3615,3615,3615,0
20230703,154900,3712850110,3615,3615,3615,3615,0
20230703,154800,3712850110,3615,3615,3615,3615,0
20230703,154700,3712850110,3615,3615,3615,3615,0
20230703,154600,3712850110,3615,3615,3615,3615,0
20230703,154500,3712850110,3615,3615,3615,3615,0
20230703,154400,3712850110,3615,3615,3615,3615,0
20230703,154300,3712850110,3615,3615,3615,3615,0
20230703,154200,3712850110,3615,3615,3615,3615,0
20230703,154100,3712850110,3615,3615,3615,3615,0
20230703,154000,3712850110,3615,3615,3615,3615,0
20230703,153900,3712850110,3615,3615,3615,3615,0
20230703,153800,3712850110,3615,3615,3615,3615,0
20230703,153700,3712850110,3615,3615,3615,3615,43685
20230703,153600,3712850110,3615,3615,3615,3615,0
20230703,153500,3712850110,3615,3615,3615,3615,0
20230703,153400,3712850110,3615,3615,3615,3615,0
20230703,153300,3712850110,3615,3615,3615,3615,0
20230703,153200,3712850110,3615,3615,3615,3615,0
20230703,153100,3712850110,3615,3615,3615,3615,0
20230703,153000,3712850110,3615,3615,3615,3615,43685
20230703,152900,3554928835,3615,3615,3615,3615,0
20230703,152800,3554928835,3615,3615,3615,3615,0
20230703,152700,3554928835,3615,3615,3615,3615,0
20230703,152600,3554928835,3615,3615,3615,3615,0
20230703,152500,3554928835,3615,3615,3615,3615,0
20230703,152400,3554928835,3615,3615,3615,3615,0
20230703,152300,3554928835,3615,3615,3615,3615,0
20230703,152200,3554928835,3615,3615,3615,3615,0
20230703,152100,3554928835,3615,3615,3615,3615,0
20230703,152000,3554928835,3615,3615,3615,3615,0
20230703,151900,3554928835,3615,3615,3620,3610,4159
20230703,151800,3539900650,3620,3615,3620,3605,11806
20230703,151700,3497265765,3620,3620,3625,3615,3193
20230703,151600,3485705320,3620,3620,3620,3615,3814
20230703,151500,3471899345,3620,3615,3620,3610,7551
20230703,151400,3444579560,3620,3620,3620,3615,6435
20230703,151300,3421293055,3615,3620,3625,3610,9174
20230703,151200,3388117425,3625,3620,3625,3615,2665
20230703,151100,3378471325,3615,3615,3620,3610,398
20230703,151000,3377032585,3610,3615,3615,3610,3630
20230703,150900,3363919765,3620,3620,3625,3615,2906
20230703,150800,3353404425,3625,3620,3625,3620,2185
20230703,150700,3345494715,3625,3620,3625,3615,3123
20230703,150600,3334186045,3625,3620,3625,3615,616
20230703,150500,3331956160,3620,3615,3620,3615,194
20230703,150400,3331253925,3620,3620,3620,3615,4302
20230703,150300,3315692015,3620,3620,3620,3615,3127
20230703,150200,3304381710,3620,3615,3620,3615,1572
20230703,150100,3298698115,3620,3615,3620,3615,2889
20230703,150000,3288239980,3625,3620,3630,3605,4990
20230703,145900,3270205230,3625,3620,3630,3620,1235
20230703,145800,3265728390,3630,3620,3630,3615,2896
20230703,145700,3255230810,3620,3625,3625,3610,3127
20230703,145600,3243895740,3625,3610,3625,3605,924
20230703,145500,3240555500,3605,3620,3620,3600,8633
20230703,145400,3209387730,3620,3620,3620,3615,1157
20230703,145300,3205203435,3625,3620,3625,3620,765
20230703,145200,3202434130,3620,3625,3625,3620,1263
20230703,145100,3197859630,3625,3620,3625,3620,3445
20230703,145000,3185376025,3620,3620,3625,3620,6485
20230703,144900,3161895345,3620,3620,3620,3620,3806
20230703,144800,3148117625,3610,3620,3620,3610,378
20230703,144700,3146750675,3620,3620,3620,3610,857
20230703,144600,3143653495,3615,3605,3615,3605,1657
20230703,144500,3137666580,3605,3610,3615,3605,1031
20230703,144400,3133944835,3605,3610,3610,3605,447
20230703,144300,3132331215,3600,3610,3610,3600,4137
20230703,144200,3117422215,3610,3610,3615,3600,2853
20230703,144100,3107134975,3610,3610,3610,3600,696
20230703,144000,3104626435,3605,3605,3610,3600,1343
20230703,143900,3099783975,3600,3600,3600,3595,565
20230703,143800,3097750030,3590,3600,3600,3590,2427
20230703,143700,3089013240,3595,3590,3600,3590,1314
20230703,143600,3084292845,3600,3595,3600,3590,1161
20230703,143500,3080118650,3590,3610,3615,3590,2908
20230703,143400,3069672570,3600,3595,3610,3595,1425
20230703,143300,3064537145,3610,3585,3610,3585,1757
20230703,143200,3058223230,3585,3590,3595,3585,9441
20230703,143100,3024363800,3590,3600,3600,3590,1128
20230703,143000,3020307805,3610,3605,3610,3605,147
20230703,142900,3019777170,3605,3600,3605,3600,458
20230703,142800,3018127735,3595,3595,3600,3590,690
20230703,142700,3015647215,3600,3595,3600,3590,4847
20230703,142600,2998205855,3595,3590,3595,3590,923
20230703,142500,2994892280,3590,3580,3590,3575,854
20230703,142400,2991830345,3580,3580,3580,3580,404
20230703,142300,2990384025,3585,3580,3590,3580,1277
20230703,142200,2985810275,3580,3575,3585,3575,867
20230703,142100,2982707015,3575,3580,3585,3575,1160
20230703,142000,2978553755,3580,3590,3590,3580,42
20230703,141900,2978403085,3580,3585,3585,3580,226
20230703,141800,2977592930,3580,3575,3585,3575,177
20230703,141700,2976959100,3570,3580,3580,3570,5584
20230703,141600,2957000455,3580,3580,3585,3580,1595
20230703,141500,2951287965,3585,3585,3585,3580,102
20230703,141400,2950922655,3585,3580,3590,3580,10
20230703,141300,2950886815,3580,3590,3590,3580,765
20230703,141200,2948141095,3590,3585,3595,3570,10869
20230703,141100,2909223895,3570,3585,3595,3565,19786
20230703,141000,2838467970,3590,3600,3600,3590,684
20230703,140900,2836008560,3590,3595,3595,3590,113
20230703,140800,2835602390,3600,3590,3600,3590,1301
20230703,140700,2830931790,3595,3595,3595,3595,274
20230703,140600,2829946760,3600,3600,3600,3600,32
20230703,140500,2829831560,3595,3600,3610,3595,289
20230703,140400,2828789940,3585,3595,3600,3585,2957
20230703,140300,2818170660,3595,3600,3600,3595,657
20230703,140200,2815805465,3595,3595,3605,3595,282
20230703,140100,2814789425,3585,3590,3590,3585,1077
20230703,140000,2810925425,3595,3595,3595,3595,53
20230703,135900,2810734890,3585,3590,3590,3585,4216
20230703,135800,2795612910,3590,3600,3600,3590,2930
20230703,135700,2785085055,3600,3595,3600,3595,600
20230703,135600,2782925645,3600,3590,3600,3590,494
20230703,135500,2781151125,3590,3595,3595,3590,142
20230703,135400,2780641340,3595,3595,3595,3595,592
20230703,135300,2778513100,3595,3590,3595,3590,624
20230703,135200,2776272755,3590,3595,3595,3590,290
20230703,135100,2775230260,3595,3585,3600,3585,2593
20230703,135000,2765933605,3585,3585,3595,3580,1445
20230703,134900,2760752730,3580,3590,3590,3580,4127
20230703,134800,2745958590,3590,3600,3600,3590,22442
20230703,134700,2665254255,3600,3605,3605,3600,902
20230703,134600,2662006780,3605,3600,3605,3600,41
20230703,134500,2661859045,3600,3600,3605,3600,3744
20230703,134400,2648380540,3605,3610,3610,3605,683
20230703,134300,2645918320,3605,3605,3605,3605,615
20230703,134200,2643701245,3605,3600,3605,3600,2214
20230703,134100,2635721410,3600,3605,3605,3600,307
20230703,134000,2634614700,3605,3610,3610,3605,2872
20230703,133900,2624260970,3605,3605,3605,3605,1721
20230703,133800,2618056765,3605,3610,3610,3605,111
20230703,133700,2617656580,3605,3605,3605,3605,2157
20230703,133600,2609880595,3605,3605,3605,3605,282
20230703,133500,2608863985,3605,3605,3605,3605,200
20230703,133400,2608142985,3610,3605,3610,3605,604
20230703,133300,2605964545,3610,3610,3610,3610,608
20230703,133200,2603769665,3605,3610,3610,3605,1280
20230703,133100,2599149315,3610,3610,3610,3610,476
20230703,133000,2597430955,3615,3620,3620,3615,916
20230703,132900,2594118680,3615,3615,3620,3615,464
20230703,132800,2592441180,3615,3615,3615,3615,423
20230703,132700,2590912035,3615,3615,3620,3615,19
20230703,132600,2590843345,3615,3615,3620,3615,317
20230703,132500,2589697385,3615,3615,3615,3615,15
20230703,132400,2589643160,3620,3620,3620,3620,596
20230703,132300,2587485640,3620,3620,3625,3620,76
20230703,132200,2587210505,3620,3620,3620,3620,15
20230703,132100,2587156205,3620,3620,3620,3620,285
20230703,132000,2586124505,3620,3620,3620,3620,384
20230703,131900,2584734425,3620,3615,3620,3615,502
20230703,131800,2582918445,3620,3620,3620,3620,0
20230703,131700,2582918445,3620,3620,3620,3620,163
20230703,131600,2582328385,3620,3615,3620,3615,3334
20230703,131500,2570260390,3615,3615,3615,3615,594
20230703,131400,2568113080,3615,3615,3615,3615,0
20230703,131300,2568113080,3615,3620,3620,3615,198
20230703,131200,2567396325,3615,3615,3615,3615,0
20230703,131100,2567396325,3615,3620,3620,3615,372
20230703,131000,2566051360,3615,3615,3620,3615,2650
20230703,130900,2556471600,3600,3610,3610,3600,2159
20230703,130800,2548687335,3605,3610,3610,3605,528
20230703,130700,2546781330,3605,3610,3610,3605,715
20230703,130600,2544200255,3605,3605,3605,3605,189
20230703,130500,2543518910,3605,3605,3605,3605,415
20230703,130400,2542022835,3605,3610,3610,3605,17
20230703,130300,2541961545,3610,3610,3610,3605,18
20230703,130200,2541896645,3610,3610,3610,3605,27
20230703,130100,2541799255,3610,3610,3615,3600,2623
20230703,130000,2532338475,3610,3615,3615,3610,2011
20230703,125900,2525078610,3610,3610,3610,3610,1
20230703,125800,2525075000,3615,3615,3615,3615,13
20230703,125700,2525028005,3610,3610,3610,3610,362
20230703,125600,2523721185,3605,3600,3610,3600,753
20230703,125500,2521006170,3600,3605,3605,3600,195
20230703,125400,2520303290,3600,3605,3605,3600,206
20230703,125300,2519560940,3605,3605,3605,3600,302
20230703,125200,2518472325,3605,3600,3605,3600,445
20230703,125100,2516868325,3605,3600,3610,3600,469
20230703,125000,2515177925,3600,3610,3610,3600,6828
20230703,124900,2490563000,3605,3610,3610,3605,530
20230703,124800,2488651850,3605,3615,3615,3605,63
20230703,124700,2488424605,3605,3605,3605,3605,56
20230703,124600,2488222725,3620,3605,3620,3605,684
20230703,124500,2485750085,3605,3605,3605,3605,956
20230703,124400,2482303705,3600,3605,3605,3600,5363
20230703,124300,2462984605,3605,3615,3615,3605,107
20230703,124200,2462597900,3615,3605,3615,3605,905
20230703,124100,2459329500,3610,3615,3615,3610,3403
20230703,124000,2447044205,3615,3615,3615,3610,271
20230703,123900,2446064550,3610,3610,3610,3610,405
20230703,123800,2444602500,3610,3605,3610,3605,2802
20230703,123700,2434499735,3605,3605,3605,3605,1201
20230703,123600,2430170130,3605,3610,3610,3605,848
20230703,123500,2427110465,3610,3610,3610,3605,1054
20230703,123400,2423309505,3610,3610,3610,3610,20
20230703,123300,2423237305,3610,3610,3615,3610,132
20230703,123200,2422760780,3610,3610,3610,3610,20
20230703,123100,2422688580,3605,3620,3620,3605,4109
20230703,123000,2407857285,3615,3625,3625,3615,37
20230703,122900,2407723360,3615,3615,3615,3610,2298
20230703,122800,2399420295,3615,3620,3625,3615,1468
20230703,122700,2394109115,3625,3620,3630,3615,889
20230703,122600,2390893560,3620,3620,3625,3615,3205
20230703,122500,2379291425,3625,3620,3625,3620,1201
20230703,122400,2374938430,3625,3620,3625,3620,401
20230703,122300,2373485720,3625,3625,3630,3625,2353
20230703,122200,2364951045,3625,3640,3640,3625,6153
20230703,122100,2342602635,3640,3635,3640,3635,2139
20230703,122000,2334822370,3640,3640,3640,3640,81
20230703,121900,2334527530,3635,3635,3635,3635,317
20230703,121800,2333375235,3635,3635,3640,3635,3970
20230703,121700,2318943275,3635,3640,3640,3635,974
20230703,121600,2315398740,3640,3635,3640,3635,3303
20230703,121500,2303376930,3635,3630,3640,3630,5432
20230703,121400,2283631270,3635,3635,3635,3630,2695
20230703,121300,2273846275,3630,3630,3630,3620,819
20230703,121200,2270879505,3630,3630,3630,3620,2296
20230703,121100,2262549935,3635,3620,3635,3620,8320
20230703,121000,2232319685,3620,3630,3630,3615,190
20230703,120900,2231630385,3615,3620,3630,3615,512
20230703,120800,2229777025,3630,3620,3630,3620,22
20230703,120700,2229697375,3620,3625,3635,3620,3860
20230703,120600,2215696225,3630,3630,3630,3630,1065
20230703,120500,2211830275,3630,3635,3635,3625,1870
20230703,120400,2205043840,3630,3630,3635,3630,5149
20230703,120300,2186352420,3630,3625,3630,3625,3444
20230703,120200,2173867870,3625,3625,3625,3625,0
20230703,120100,2173867870,3625,3620,3625,3610,231
20230703,120000,2173032195,3620,3620,3620,3620,124
20230703,115900,2172583315,3620,3620,3620,3615,1520
20230703,115800,2167081050,3620,3620,3620,3610,238
20230703,115700,2166220470,3610,3615,3615,3610,55
20230703,115600,2166021910,3615,3610,3615,3610,334
20230703,115500,2164814605,3610,3615,3615,3610,243
20230703,115400,2163937215,3615,3615,3615,3615,677
20230703,115300,2161489860,3615,3610,3615,3610,172
20230703,115200,2160868505,3615,3610,3615,3610,1795
20230703,115100,2154388535,3610,3610,3610,3610,646
20230703,115000,2152056475,3610,3620,3620,3610,4957
20230703,114900,2134155920,3615,3620,3625,3615,519
20230703,114800,2132278580,3620,3615,3625,3615,122
20230703,114700,2131837435,3615,3625,3625,3615,3509
20230703,114600,2119133650,3625,3620,3625,3615,4591
20230703,114500,2102517635,3620,3625,3625,3620,976
20230703,114400,2098979650,3625,3620,3630,3620,4529
20230703,114300,2082560680,3620,3620,3620,3615,1305
20230703,114200,2077836685,3620,3620,3625,3620,278
20230703,114100,2076829730,3620,3620,3620,3615,482
20230703,114000,2075084995,3620,3620,3620,3615,4177
20230703,113900,2059964360,3615,3615,3620,3610,780
20230703,113800,2057144300,3615,3615,3615,3610,365
20230703,113700,2055825040,3615,3615,3615,3605,393
20230703,113600,2054404555,3605,3615,3615,3605,3888
20230703,113500,2040376735,3610,3615,3615,3610,43
20230703,113400,2040221395,3610,3615,3615,3610,199
20230703,113300,2039502415,3615,3615,3615,3615,1465
20230703,113200,2034206440,3615,3610,3615,3610,1056
20230703,113100,2030394135,3610,3610,3610,3610,3
20230703,113000,2030383305,3605,3615,3615,3605,547
20230703,112900,2028411190,3605,3615,3615,3605,255
20230703,112800,2027491905,3605,3605,3610,3605,1114
20230703,112700,2023471230,3605,3610,3610,3605,6
20230703,112600,2023449575,3610,3610,3610,3610,19
20230703,112500,2023380985,3610,3610,3615,3605,63
20230703,112400,2023153385,3610,3610,3615,3610,371
20230703,112300,2021814065,3610,3605,3610,3600,1920
20230703,112200,2014900540,3605,3605,3605,3605,321
20230703,112100,2013743335,3605,3610,3610,3605,411
20230703,112000,2012260730,3610,3610,3610,3610,798
20230703,111900,2009379950,3610,3610,3610,3610,989
20230703,111800,2005809660,3610,3615,3615,3600,4837
20230703,111700,1988364165,3615,3615,3625,3610,3585
20230703,111600,1975383725,3615,3610,3615,3605,2466
20230703,111500,1966475915,3610,3610,3615,3610,2398
20230703,111400,1957814810,3610,3605,3610,3605,676
20230703,111300,1955374560,3605,3610,3610,3605,182
20230703,111200,1954718430,3605,3605,3605,3605,4
20230703,111100,1954704010,3605,3605,3610,3605,335
20230703,111000,1953496290,3610,3600,3610,3595,1458
20230703,110900,1948240645,3600,3595,3600,3595,2110
20230703,110800,1940646570,3595,3595,3595,3595,50
20230703,110700,1940466820,3600,3600,3600,3600,1178
20230703,110600,1936226020,3600,3600,3600,3600,349
20230703,110500,1934969620,3605,3605,3605,3605,0
20230703,110400,1934969620,3605,3605,3605,3605,1
20230703,110300,1934966015,3600,3605,3605,3600,3370
20230703,110200,1922831460,3605,3605,3610,3605,2093
20230703,110100,1915284340,3605,3610,3610,3605,2173
20230703,110000,1907442840,3610,3610,3615,3610,39
20230703,105900,1907301970,3610,3610,3615,3610,1666
20230703,105800,1901287705,3610,3605,3610,3605,425
20230703,105700,1899755140,3605,3610,3615,3605,3122
20230703,105600,1888497465,3610,3620,3620,3610,1630
20230703,105500,1882612665,3620,3605,3625,3605,11489
20230703,105400,1841075195,3605,3605,3610,3605,951
20230703,105300,1837644490,3610,3605,3610,3605,125
20230703,105200,1837193610,3605,3605,3610,3605,1774
20230703,105100,1830797695,3605,3610,3610,3605,87
20230703,105000,1830483660,3610,3615,3615,3605,765
20230703,104900,1827724495,3610,3610,3610,3610,1045
20230703,104800,1823952045,3615,3605,3615,3605,2319
20230703,104700,1815582865,3605,3610,3610,3605,1343
20230703,104600,1810739390,3610,3610,3610,3605,2078
20230703,104500,1803237830,3610,3615,3615,3610,2731
20230703,104400,1793367765,3615,3615,3615,3615,4182
20230703,104300,1778249835,3615,3605,3620,3600,11810
20230703,104200,1735603225,3605,3595,3605,3595,1789
20230703,104100,1729162920,3595,3595,3600,3595,1127
20230703,104000,1725110895,3595,3600,3600,3590,1427
20230703,103900,1719983185,3595,3600,3600,3595,64
20230703,103800,1719752935,3590,3590,3600,3590,1316
20230703,103700,1715020475,3590,3595,3595,3590,2541
20230703,103600,1705885695,3595,3595,3595,3595,3675
20230703,103500,1692674070,3595,3595,3605,3595,3480
20230703,103400,1680149620,3595,3595,3600,3595,266
20230703,103300,1679193345,3595,3595,3600,3590,597
20230703,103200,1677048825,3595,3600,3600,3595,3267
20230703,103100,1665288130,3605,3590,3605,3590,12104
20230703,103000,1621748545,3590,3590,3590,3585,239
20230703,102900,1620890620,3590,3585,3590,3585,1182
20230703,102800,1616648195,3585,3590,3590,3580,208
20230703,102700,1615902095,3580,3570,3590,3570,4603
20230703,102600,1599391285,3570,3570,3575,3565,1160
20230703,102500,1595250530,3560,3565,3565,3560,928
20230703,102400,1591944020,3560,3560,3560,3560,570
20230703,102300,1589914820,3560,3565,3565,3560,711
20230703,102200,1587382545,3565,3570,3570,3565,1935
20230703,102100,1580478295,3570,3575,3580,3570,1518
20230703,102000,1575052460,3575,3570,3575,3570,545
20230703,101900,1573106600,3565,3565,3565,3565,2141
20230703,101800,1565473935,3580,3565,3580,3560,3246
20230703,101700,1553907465,3580,3555,3585,3550,9862
20230703,101600,1518847485,3555,3560,3560,3550,6209
20230703,101500,1496776085,3560,3565,3565,3560,2480
20230703,101400,1487947175,3560,3565,3565,3560,6891
20230703,101300,1463401020,3570,3570,3570,3570,1938
20230703,101200,1456482360,3570,3570,3575,3570,459
20230703,101100,1454843510,3570,3570,3575,3570,3133
20230703,101000,1443654135,3575,3575,3575,3565,889
20230703,100900,1440484425,3565,3570,3570,3565,6024
20230703,100800,1418981895,3570,3570,3570,3570,780
20230703,100700,1416197295,3570,3570,3575,3570,1855
20230703,100600,1409571905,3570,3575,3580,3570,7955
20230703,100500,1381133230,3575,3585,3585,3575,3622
20230703,100400,1368168675,3580,3585,3590,3580,4871
20230703,100300,1350718960,3585,3585,3590,3580,1129
20230703,100200,1346673305,3590,3585,3590,3580,105
20230703,100100,1346296985,3585,3590,3590,3585,2603
20230703,100000,1336952540,3585,3590,3590,3580,560
20230703,095900,1334944765,3585,3585,3590,3585,3330
20230703,095800,1323006585,3585,3585,3585,3585,1802
20230703,095700,1316546415,3585,3590,3590,3585,2998
20230703,095600,1305784680,3590,3595,3595,3590,887
20230703,095500,1302599270,3595,3595,3595,3595,144
20230703,095400,1302081590,3595,3590,3595,3585,2193
20230703,095300,1294212840,3590,3585,3590,3585,565
20230703,095200,1292185750,3585,3590,3590,3585,454
20230703,095100,1290558155,3590,3585,3590,3585,18
20230703,095000,1290493540,3580,3590,3595,3580,418
20230703,094900,1288993175,3580,3585,3585,3580,1784
20230703,094800,1282601690,3595,3595,3595,3585,196
20230703,094700,1281897795,3595,3595,3600,3585,7832
20230703,094600,1253812945,3585,3590,3605,3585,3575
20230703,094500,1240985355,3590,3600,3605,3590,1096
20230703,094400,1237038325,3605,3600,3605,3590,3673
20230703,094300,1223810145,3610,3610,3610,3600,5033
20230703,094200,1205667200,3615,3605,3615,3605,15513
20230703,094100,1149666355,3600,3595,3600,3590,13390
20230703,094000,1101570980,3595,3600,3600,3595,708
20230703,093900,1099024060,3590,3595,3605,3590,3296
20230703,093800,1087164960,3600,3595,3600,3595,1934
20230703,093700,1080206675,3600,3590,3600,3590,6355
20230703,093600,1057336050,3595,3590,3595,3585,2328
20230703,093500,1048977305,3590,3590,3590,3585,3917
20230703,093400,1034929865,3595,3600,3600,3595,1083
20230703,093300,1031033805,3605,3605,3610,3600,9440
20230703,093200,997004730,3605,3580,3605,3580,15148
20230703,093100,942561280,3580,3580,3580,3575,2661
20230703,093000,933037995,3580,3580,3580,3575,2991
20230703,092900,922339325,3575,3575,3580,3570,2588
20230703,092800,913088570,3575,3575,3580,3575,1031
20230703,092700,909402735,3575,3575,3580,3575,2611
20230703,092600,900064845,3575,3575,3580,3575,533
20230703,092500,898159350,3575,3580,3580,3575,369
20230703,092400,896838675,3580,3580,3580,3580,964
20230703,092300,893387555,3580,3580,3580,3570,4961
20230703,092200,875635200,3580,3580,3585,3575,6674
20230703,092100,851733390,3585,3585,3595,3580,3348
20230703,092000,839730150,3580,3585,3590,3580,11566
20230703,091900,798235810,3580,3580,3585,3575,5961
20230703,091800,776893570,3575,3575,3575,3570,9413
20230703,091700,743270615,3575,3575,3575,3570,1741
20230703,091600,737049050,3575,3575,3580,3575,3108
20230703,091500,725932795,3580,3570,3580,3570,2278
20230703,091400,717790450,3575,3575,3575,3565,2343
20230703,091300,709424780,3575,3565,3580,3560,2970
20230703,091200,698819760,3560,3570,3570,3550,501
20230703,091100,697034600,3570,3555,3570,3550,21475
20230703,091000,620692585,3555,3555,3560,3555,3746
20230703,090900,607359510,3560,3570,3570,3555,2635
20230703,090800,597975395,3570,3600,3600,3570,1428
20230703,090700,592859550,3600,3580,3600,3565,3409
20230703,090600,580632565,3580,3575,3585,3570,10945
20230703,090500,541527125,3570,3570,3575,3560,7224
20230703,090400,515760080,3565,3560,3570,3550,14572
20230703,090300,463854875,3560,3585,3590,3550,51902
20230703,090200,278525885,3585,3600,3600,3585,16124
20230703,090100,220630675,3600,3595,3600,3590,12388
20230703,090000,176079035,3595,3605,3610,3575,44346