KissMeData/014530/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185400,1381614705,3945,3945,3945,3945,2405
20230704,185300,1381614705,3945,3945,3945,3945,0
20230704,185200,1381614705,3945,3945,3945,3945,0
20230704,185100,1381614705,3945,3945,3945,3945,0
20230704,185000,1381614705,3945,3945,3945,3945,0
20230704,184900,1381614705,3945,3945,3945,3945,0
20230704,184800,1381614705,3945,3945,3945,3945,0
20230704,184700,1381614705,3945,3945,3945,3945,0
20230704,184600,1381614705,3945,3945,3945,3945,0
20230704,184500,1381614705,3945,3945,3945,3945,0
20230704,184400,1381614705,3945,3945,3945,3945,0
20230704,184300,1381614705,3945,3945,3945,3945,0
20230704,184200,1381614705,3945,3945,3945,3945,0
20230704,184100,1381614705,3945,3945,3945,3945,0
20230704,184000,1381614705,3945,3945,3945,3945,0
20230704,183900,1381614705,3945,3945,3945,3945,0
20230704,183800,1381614705,3945,3945,3945,3945,0
20230704,183700,1381614705,3945,3945,3945,3945,0
20230704,183600,1381614705,3945,3945,3945,3945,0
20230704,183500,1381614705,3945,3945,3945,3945,0
20230704,183400,1381614705,3945,3945,3945,3945,0
20230704,183300,1381614705,3945,3945,3945,3945,0
20230704,183200,1381614705,3945,3945,3945,3945,0
20230704,183100,1381614705,3945,3945,3945,3945,0
20230704,183000,1381614705,3945,3945,3945,3945,0
20230704,182900,1381614705,3945,3945,3945,3945,0
20230704,182800,1381614705,3945,3945,3945,3945,0
20230704,182700,1381614705,3945,3945,3945,3945,0
20230704,182600,1381614705,3945,3945,3945,3945,0
20230704,182500,1381614705,3945,3945,3945,3945,0
20230704,182400,1381614705,3945,3945,3945,3945,2405
20230704,182300,1381614705,3945,3945,3945,3945,0
20230704,182200,1381614705,3945,3945,3945,3945,0
20230704,182100,1381614705,3945,3945,3945,3945,0
20230704,182000,1381614705,3945,3945,3945,3945,0
20230704,181900,1381614705,3945,3945,3945,3945,0
20230704,181800,1381614705,3945,3945,3945,3945,0
20230704,181700,1381614705,3945,3945,3945,3945,0
20230704,181600,1381614705,3945,3945,3945,3945,0
20230704,181500,1381614705,3945,3945,3945,3945,0
20230704,181400,1381614705,3945,3945,3945,3945,0
20230704,181300,1381614705,3945,3945,3945,3945,0
20230704,181200,1381614705,3945,3945,3945,3945,0
20230704,181100,1381614705,3945,3945,3945,3945,0
20230704,181000,1381614705,3945,3945,3945,3945,0
20230704,180900,1381614705,3945,3945,3945,3945,0
20230704,180800,1381614705,3945,3945,3945,3945,0
20230704,180700,1381614705,3945,3945,3945,3945,0
20230704,180600,1381614705,3945,3945,3945,3945,0
20230704,180500,1381614705,3945,3945,3945,3945,0
20230704,180400,1381614705,3945,3945,3945,3945,0
20230704,180300,1381614705,3945,3945,3945,3945,0
20230704,180200,1381614705,3945,3945,3945,3945,0
20230704,180100,1381614705,3945,3945,3945,3945,0
20230704,180000,1381614705,3945,3945,3945,3945,0
20230704,175900,1381614705,3945,3945,3945,3945,0
20230704,175800,1381614705,3945,3945,3945,3945,0
20230704,175700,1381614705,3945,3945,3945,3945,0
20230704,175600,1381614705,3945,3945,3945,3945,0
20230704,175500,1381614705,3945,3945,3945,3945,0
20230704,175400,1381614705,3945,3945,3945,3945,2405
20230704,175300,1381614705,3945,3945,3945,3945,0
20230704,175200,1381614705,3945,3945,3945,3945,0
20230704,175100,1381614705,3945,3945,3945,3945,0
20230704,175000,1381614705,3945,3945,3945,3945,0
20230704,174900,1381614705,3945,3945,3945,3945,0
20230704,174800,1381614705,3945,3945,3945,3945,0
20230704,174700,1381614705,3945,3945,3945,3945,0
20230704,174600,1381614705,3945,3945,3945,3945,0
20230704,174500,1381614705,3945,3945,3945,3945,0
20230704,174400,1381614705,3945,3945,3945,3945,0
20230704,174300,1381614705,3945,3945,3945,3945,0
20230704,174200,1381614705,3945,3945,3945,3945,0
20230704,174100,1381614705,3945,3945,3945,3945,0
20230704,174000,1381614705,3945,3945,3945,3945,0
20230704,173900,1381614705,3945,3945,3945,3945,0
20230704,173800,1381614705,3945,3945,3945,3945,0
20230704,173700,1381614705,3945,3945,3945,3945,0
20230704,173600,1381614705,3945,3945,3945,3945,0
20230704,173500,1381614705,3945,3945,3945,3945,0
20230704,173400,1381614705,3945,3945,3945,3945,0
20230704,173300,1381614705,3945,3945,3945,3945,0
20230704,173200,1381614705,3945,3945,3945,3945,0
20230704,173100,1381614705,3945,3945,3945,3945,0
20230704,173000,1381614705,3945,3945,3945,3945,0
20230704,172900,1381614705,3945,3945,3945,3945,0
20230704,172800,1381614705,3945,3945,3945,3945,0
20230704,172700,1381614705,3945,3945,3945,3945,0
20230704,172600,1381614705,3945,3945,3945,3945,0
20230704,172500,1381614705,3945,3945,3945,3945,0
20230704,172400,1381614705,3945,3945,3945,3945,2405
20230704,172300,1381614705,3945,3945,3945,3945,0
20230704,172200,1381614705,3945,3945,3945,3945,0
20230704,172100,1381614705,3945,3945,3945,3945,0
20230704,172000,1381614705,3945,3945,3945,3945,0
20230704,171900,1381614705,3945,3945,3945,3945,0
20230704,171800,1381614705,3945,3945,3945,3945,0
20230704,171700,1381614705,3945,3945,3945,3945,0
20230704,171600,1381614705,3945,3945,3945,3945,0
20230704,171500,1381614705,3945,3945,3945,3945,0
20230704,171400,1381614705,3945,3945,3945,3945,0
20230704,171300,1381614705,3945,3945,3945,3945,0
20230704,171200,1381614705,3945,3945,3945,3945,0
20230704,171100,1381614705,3945,3945,3945,3945,0
20230704,171000,1381614705,3945,3945,3945,3945,0
20230704,170900,1381614705,3945,3945,3945,3945,0
20230704,170800,1381614705,3945,3945,3945,3945,0
20230704,170700,1381614705,3945,3945,3945,3945,0
20230704,170600,1381614705,3945,3945,3945,3945,0
20230704,170500,1381614705,3945,3945,3945,3945,0
20230704,170400,1381614705,3945,3945,3945,3945,0
20230704,170300,1381614705,3945,3945,3945,3945,0
20230704,170200,1381614705,3945,3945,3945,3945,0
20230704,170100,1381614705,3945,3945,3945,3945,0
20230704,170000,1381614705,3945,3945,3945,3945,0
20230704,165900,1381614705,3945,3945,3945,3945,0
20230704,165800,1381614705,3945,3945,3945,3945,0
20230704,165700,1381614705,3945,3945,3945,3945,0
20230704,165600,1381614705,3945,3945,3945,3945,0
20230704,165500,1381614705,3945,3945,3945,3945,0
20230704,165400,1381614705,3945,3945,3945,3945,2405
20230704,165300,1381614705,3945,3945,3945,3945,0
20230704,165200,1381614705,3945,3945,3945,3945,0
20230704,165100,1381614705,3945,3945,3945,3945,0
20230704,165000,1381614705,3945,3945,3945,3945,0
20230704,164900,1381614705,3945,3945,3945,3945,0
20230704,164800,1381614705,3945,3945,3945,3945,0
20230704,164700,1381614705,3945,3945,3945,3945,0
20230704,164600,1381614705,3945,3945,3945,3945,0
20230704,164500,1381614705,3945,3945,3945,3945,0
20230704,164400,1381614705,3945,3945,3945,3945,0
20230704,164300,1381614705,3945,3945,3945,3945,0
20230704,164200,1381614705,3945,3945,3945,3945,0
20230704,164100,1381614705,3945,3945,3945,3945,0
20230704,164000,1381614705,3945,3945,3945,3945,0
20230704,163900,1381614705,3945,3945,3945,3945,0
20230704,163800,1381614705,3945,3945,3945,3945,0
20230704,163700,1381614705,3945,3945,3945,3945,0
20230704,163600,1381614705,3945,3945,3945,3945,0
20230704,163500,1381614705,3945,3945,3945,3945,0
20230704,163400,1381614705,3945,3945,3945,3945,0
20230704,163300,1381614705,3945,3945,3945,3945,0
20230704,163200,1381614705,3945,3945,3945,3945,0
20230704,163100,1381614705,3945,3945,3945,3945,0
20230704,163000,1381614705,3945,3945,3945,3945,0
20230704,162900,1381614705,3945,3945,3945,3945,0
20230704,162800,1381614705,3945,3945,3945,3945,0
20230704,162700,1381614705,3945,3945,3945,3945,0
20230704,162600,1381614705,3945,3945,3945,3945,0
20230704,162500,1381614705,3945,3945,3945,3945,0
20230704,162400,1381614705,3945,3945,3945,3945,2405
20230704,162300,1381614705,3945,3945,3945,3945,0
20230704,162200,1381614705,3945,3945,3945,3945,0
20230704,162100,1381614705,3945,3945,3945,3945,0
20230704,162000,1381614705,3945,3945,3945,3945,0
20230704,161900,1381614705,3945,3945,3945,3945,0
20230704,161800,1381614705,3945,3945,3945,3945,0
20230704,161700,1381614705,3945,3945,3945,3945,0
20230704,161600,1381614705,3945,3945,3945,3945,0
20230704,161500,1381614705,3945,3945,3945,3945,0
20230704,161400,1381614705,3945,3945,3945,3945,0
20230704,161300,1381614705,3945,3945,3945,3945,0
20230704,161200,1381614705,3945,3945,3945,3945,0
20230704,161100,1381614705,3945,3945,3945,3945,0
20230704,161000,1381614705,3945,3945,3945,3945,0
20230704,160900,1381614705,3945,3945,3945,3945,0
20230704,160800,1381614705,3945,3945,3945,3945,0
20230704,160700,1381614705,3945,3945,3945,3945,0
20230704,160600,1381614705,3945,3945,3945,3945,0
20230704,160500,1381614705,3945,3945,3945,3945,0
20230704,160400,1381614705,3945,3945,3945,3945,0
20230704,160300,1381614705,3945,3945,3945,3945,0
20230704,160200,1381614705,3945,3945,3945,3945,0
20230704,160100,1381614705,3945,3945,3945,3945,0
20230704,160000,1381614705,3945,3945,3945,3945,0
20230704,155900,1381614705,3945,3945,3945,3945,0
20230704,155800,1381614705,3945,3945,3945,3945,0
20230704,155700,1381614705,3945,3945,3945,3945,0
20230704,155600,1381614705,3945,3945,3945,3945,0
20230704,155500,1381614705,3945,3945,3945,3945,0
20230704,155400,1381614705,3945,3945,3945,3945,2405
20230704,155300,1381614705,3945,3945,3945,3945,0
20230704,155200,1381614705,3945,3945,3945,3945,0
20230704,155100,1381614705,3945,3945,3945,3945,0
20230704,155000,1381614705,3945,3945,3945,3945,0
20230704,154900,1381614705,3945,3945,3945,3945,0
20230704,154800,1381614705,3945,3945,3945,3945,0
20230704,154700,1381614705,3945,3945,3945,3945,0
20230704,154600,1381614705,3945,3945,3945,3945,0
20230704,154500,1381614705,3945,3945,3945,3945,0
20230704,154400,1381614705,3945,3945,3945,3945,0
20230704,154300,1381614705,3945,3945,3945,3945,0
20230704,154200,1381614705,3945,3945,3945,3945,0
20230704,154100,1381614705,3945,3945,3945,3945,0
20230704,154000,1381614705,3945,3945,3945,3945,0
20230704,153900,1381614705,3945,3945,3945,3945,0
20230704,153800,1381614705,3945,3945,3945,3945,0
20230704,153700,1381614705,3945,3945,3945,3945,0
20230704,153600,1381614705,3945,3945,3945,3945,0
20230704,153500,1381614705,3945,3945,3945,3945,0
20230704,153400,1381614705,3945,3945,3945,3945,0
20230704,153300,1381614705,3945,3945,3945,3945,0
20230704,153200,1381614705,3945,3945,3945,3945,0
20230704,153100,1381614705,3945,3945,3945,3945,0
20230704,153000,1381614705,3945,3945,3945,3945,2405
20230704,152900,1372126980,3960,3960,3960,3960,0
20230704,152800,1372126980,3960,3960,3960,3960,0
20230704,152700,1372126980,3960,3960,3960,3960,0
20230704,152600,1372126980,3960,3960,3960,3960,0
20230704,152500,1372126980,3960,3960,3960,3960,0
20230704,152400,1372126980,3960,3960,3960,3960,0
20230704,152300,1372126980,3960,3960,3960,3960,0
20230704,152200,1372126980,3960,3960,3960,3960,0
20230704,152100,1372126980,3960,3960,3960,3960,0
20230704,152000,1372126980,3960,3960,3960,3960,0
20230704,151900,1372126980,3960,3960,3960,3955,182
20230704,151800,1371406885,3955,3955,3955,3955,40
20230704,151700,1371248685,3960,3955,3960,3955,243
20230704,151600,1370286430,3965,3965,3965,3965,0
20230704,151500,1370286430,3965,3965,3965,3965,0
20230704,151400,1370286430,3965,3965,3965,3965,0
20230704,151300,1370286430,3965,3965,3965,3965,3
20230704,151200,1370274535,3955,3970,3970,3955,1329
20230704,151100,1365004915,3970,3965,3970,3965,11
20230704,151000,1364961250,3970,3965,3970,3960,362
20230704,150900,1363526680,3965,3965,3965,3965,296
20230704,150800,1362353040,3965,3965,3965,3965,4
20230704,150700,1362337180,3965,3965,3965,3965,100
20230704,150600,1361940680,3960,3960,3960,3960,13
20230704,150500,1361889200,3970,3970,3970,3970,0
20230704,150400,1361889200,3970,3970,3970,3970,0
20230704,150300,1361889200,3970,3965,3970,3960,2003
20230704,150200,1353957040,3970,3970,3970,3970,0
20230704,150100,1353957040,3970,3970,3970,3970,0
20230704,150000,1353957040,3970,3960,3970,3960,10013
20230704,145900,1314305430,3970,3965,3970,3960,598
20230704,145800,1311935230,3970,3970,3970,3970,8
20230704,145700,1311903470,3965,3965,3965,3965,65
20230704,145600,1311645745,3970,3970,3970,3970,50
20230704,145500,1311447245,3970,3970,3970,3970,0
20230704,145400,1311447245,3970,3970,3970,3970,20
20230704,145300,1311367845,3970,3970,3970,3970,75
20230704,145200,1311070095,3970,3970,3970,3970,0
20230704,145100,1311070095,3970,3970,3970,3970,2
20230704,145000,1311062155,3975,3965,3975,3965,997
20230704,144900,1307106955,3970,3970,3970,3970,2476
20230704,144800,1297277235,3975,3970,3975,3970,326
20230704,144700,1295983010,3970,3970,3970,3970,0
20230704,144600,1295983010,3970,3970,3970,3970,12
20230704,144500,1295935370,3975,3975,3975,3975,0
20230704,144400,1295935370,3975,3975,3975,3975,0
20230704,144300,1295935370,3975,3975,3975,3975,0
20230704,144200,1295935370,3975,3975,3975,3975,100
20230704,144100,1295537870,3975,3975,3975,3970,104
20230704,144000,1295124950,3970,3970,3970,3970,50
20230704,143900,1294926450,3975,3970,3975,3970,33
20230704,143800,1294795415,3975,3975,3975,3975,30
20230704,143700,1294676165,3975,3975,3975,3975,8
20230704,143600,1294644365,3980,3980,3980,3980,4
20230704,143500,1294628445,3975,3975,3975,3975,0
20230704,143400,1294628445,3975,3975,3980,3975,1319
20230704,143300,1289384420,3975,3975,3975,3975,0
20230704,143200,1289384420,3975,3975,3975,3975,0
20230704,143100,1289384420,3975,3975,3975,3975,0
20230704,143000,1289384420,3975,3975,3975,3970,45
20230704,142900,1289205745,3970,3970,3970,3970,145
20230704,142800,1288630095,3975,3975,3975,3975,0
20230704,142700,1288630095,3975,3970,3975,3970,204
20230704,142600,1287820195,3975,3975,3975,3975,10
20230704,142500,1287780445,3975,3975,3975,3975,0
20230704,142400,1287780445,3975,3975,3975,3975,0
20230704,142300,1287780445,3975,3975,3975,3975,25
20230704,142200,1287681070,3975,3975,3975,3975,473
20230704,142100,1285800895,3980,3970,3980,3970,2209
20230704,142000,1277020695,3970,3960,3970,3960,180
20230704,141900,1276307885,3970,3970,3970,3960,238
20230704,141800,1275365325,3960,3960,3970,3960,24
20230704,141700,1275270235,3960,3965,3970,3960,10701
20230704,141600,1232891675,3970,3970,3970,3970,0
20230704,141500,1232891675,3970,3965,3970,3965,33
20230704,141400,1232760815,3970,3960,3970,3960,158
20230704,141300,1232134330,3960,3965,3970,3960,603
20230704,141200,1229741880,3975,3970,3975,3970,4
20230704,141100,1229725995,3965,3965,3965,3965,1
20230704,141000,1229722030,3975,3965,3975,3965,76
20230704,140900,1229420630,3965,3970,3970,3965,18
20230704,140800,1229349175,3975,3975,3975,3975,500
20230704,140700,1227361675,3975,3975,3975,3975,0
20230704,140600,1227361675,3975,3975,3975,3975,0
20230704,140500,1227361675,3975,3980,3980,3975,9
20230704,140400,1227325880,3950,3950,3980,3950,91
20230704,140300,1226965950,3980,3980,3980,3980,0
20230704,140200,1226965950,3980,3950,3980,3940,6233
20230704,140100,1202388180,3955,3975,3975,3955,4514
20230704,140000,1184533955,3975,3975,3975,3975,3
20230704,135900,1184522030,3970,3975,3975,3970,2283
20230704,135800,1175447565,3975,3970,3975,3970,12
20230704,135700,1175399895,3970,3975,3975,3970,62
20230704,135600,1175153535,3975,3975,3975,3975,0
20230704,135500,1175153535,3975,3960,3975,3960,620
20230704,135400,1172698125,3975,3975,3975,3975,0
20230704,135300,1172698125,3975,3975,3975,3975,0
20230704,135200,1172698125,3975,3975,3975,3975,0
20230704,135100,1172698125,3975,3975,3975,3975,0
20230704,135000,1172698125,3975,3975,3975,3975,0
20230704,134900,1172698125,3975,3975,3975,3975,0
20230704,134800,1172698125,3975,3975,3975,3975,1
20230704,134700,1172694150,3960,3975,3975,3960,105
20230704,134600,1172278290,3960,3960,3960,3960,54
20230704,134500,1172064450,3980,3980,3980,3980,0
20230704,134400,1172064450,3980,3980,3980,3980,0
20230704,134300,1172064450,3980,3975,3980,3975,25
20230704,134200,1171964960,3980,3980,3980,3980,0
20230704,134100,1171964960,3980,3980,3980,3960,23
20230704,134000,1171873700,3960,3960,3960,3960,300
20230704,133900,1170685700,3980,3980,3980,3980,0
20230704,133800,1170685700,3980,3980,3980,3980,250
20230704,133700,1169690700,3980,3980,3980,3980,0
20230704,133600,1169690700,3980,3980,3980,3965,19
20230704,133500,1169615260,3960,3975,3975,3960,35
20230704,133400,1169476500,3980,3980,3980,3980,0
20230704,133300,1169476500,3980,3980,3980,3980,0
20230704,133200,1169476500,3980,3980,3980,3980,0
20230704,133100,1169476500,3980,3980,3980,3980,0
20230704,133000,1169476500,3980,3980,3980,3980,0
20230704,132900,1169476500,3980,3980,3980,3980,39
20230704,132800,1169321280,3980,3980,3980,3980,0
20230704,132700,1169321280,3980,3980,3980,3980,0
20230704,132600,1169321280,3980,3975,3980,3975,22
20230704,132500,1169233820,3975,3975,3975,3975,80
20230704,132400,1168915820,3980,3980,3980,3980,600
20230704,132300,1166527820,3980,3980,3980,3980,1
20230704,132200,1166523840,3960,3975,3975,3960,896
20230704,132100,1162969985,3980,3980,3980,3980,271
20230704,132000,1161891405,3980,3980,3980,3980,0
20230704,131900,1161891405,3980,3980,3980,3980,10
20230704,131800,1161851605,3980,3980,3980,3975,16
20230704,131700,1161787940,3970,3985,3985,3970,3
20230704,131600,1161776015,3970,3975,3980,3970,6178
20230704,131500,1137206950,3975,3975,3975,3975,1
20230704,131400,1137202975,3975,3975,3975,3975,387
20230704,131300,1135664650,3975,3975,3975,3970,139
20230704,131200,1135112300,3975,3975,3975,3975,0
20230704,131100,1135112300,3975,3975,3975,3975,1000
20230704,131000,1131137300,3975,3975,3975,3975,1038
20230704,130900,1127011250,3970,3970,3970,3970,2209
20230704,130800,1118241520,3965,3965,3965,3965,766
20230704,130700,1115204330,3965,3965,3965,3965,390
20230704,130600,1113657980,3965,3965,3965,3965,0
20230704,130500,1113657980,3965,3965,3965,3965,0
20230704,130400,1113657980,3965,3955,3965,3955,132
20230704,130300,1113135870,3955,3955,3955,3955,7
20230704,130200,1113108185,3950,3950,3965,3950,802
20230704,130100,1109937510,3965,3965,3965,3965,0
20230704,130000,1109937510,3965,3945,3965,3945,272
20230704,125900,1108860450,3965,3965,3965,3965,1
20230704,125800,1108856485,3955,3955,3955,3955,3072
20230704,125700,1096706725,3940,3945,3955,3940,11720
20230704,125600,1050529845,3955,3945,3955,3945,3004
20230704,125500,1038679025,3945,3950,3950,3945,22
20230704,125400,1038592200,3955,3955,3955,3955,5
20230704,125300,1038572425,3950,3950,3950,3950,380
20230704,125200,1037071425,3955,3955,3955,3955,243
20230704,125100,1036110360,3955,3955,3955,3955,0
20230704,125000,1036110360,3955,3950,3955,3950,4445
20230704,124900,1018552585,3955,3955,3955,3955,1769
20230704,124800,1011556190,3965,3965,3965,3965,0
20230704,124700,1011556190,3965,3960,3965,3960,2468
20230704,124600,1001778570,3960,3960,3960,3960,875
20230704,124500,998313570,3960,3960,3960,3960,131
20230704,124400,997794810,3960,3960,3965,3960,2001
20230704,124300,989870830,3960,3960,3960,3960,0
20230704,124200,989870830,3960,3960,3960,3960,1201
20230704,124100,985114870,3960,3965,3970,3960,1254
20230704,124000,980148130,3965,3965,3965,3965,0
20230704,123900,980148130,3965,3965,3965,3965,513
20230704,123800,978114085,3965,3965,3965,3965,172
20230704,123700,977432105,3965,3965,3965,3965,1
20230704,123600,977428140,3970,3970,3970,3970,0
20230704,123500,977428140,3970,3970,3970,3970,0
20230704,123400,977428140,3970,3970,3970,3970,0
20230704,123300,977428140,3970,3970,3970,3970,0
20230704,123200,977428140,3970,3970,3970,3970,0
20230704,123100,977428140,3970,3970,3970,3970,0
20230704,123000,977428140,3970,3970,3970,3970,0
20230704,122900,977428140,3970,3960,3970,3960,164
20230704,122800,976778660,3965,3970,3970,3965,486
20230704,122700,974851170,3970,3970,3970,3970,2
20230704,122600,974843230,3970,3970,3970,3970,2
20230704,122500,974835290,3970,3970,3970,3970,0
20230704,122400,974835290,3970,3970,3970,3970,6
20230704,122300,974811470,3965,3965,3965,3965,136
20230704,122200,974272230,3970,3970,3970,3970,0
20230704,122100,974272230,3970,3970,3970,3970,3091
20230704,122000,962000960,3960,3960,3960,3960,11
20230704,121900,961957400,3970,3970,3970,3970,0
20230704,121800,961957400,3970,3970,3970,3970,1203
20230704,121700,957181490,3970,3970,3970,3970,5
20230704,121600,957161640,3970,3970,3970,3970,0
20230704,121500,957161640,3970,3970,3970,3970,0
20230704,121400,957161640,3970,3965,3970,3965,108
20230704,121300,956733395,3965,3965,3965,3955,1005
20230704,121200,952748580,3965,3965,3965,3965,332
20230704,121100,951432200,3965,3965,3965,3965,0
20230704,121000,951432200,3965,3960,3965,3960,5
20230704,120900,951412380,3960,3960,3965,3960,181
20230704,120800,950695550,3965,3965,3965,3965,0
20230704,120700,950695550,3965,3965,3965,3965,0
20230704,120600,950695550,3965,3965,3965,3965,1
20230704,120500,950691585,3965,3965,3965,3965,0
20230704,120400,950691585,3965,3965,3965,3965,0
20230704,120300,950691585,3965,3965,3965,3965,1000
20230704,120200,946726585,3965,3960,3965,3955,225
20230704,120100,945836415,3960,3960,3965,3960,213
20230704,120000,944992930,3965,3960,3965,3960,129
20230704,115900,944482070,3965,3965,3965,3965,15
20230704,115800,944422595,3965,3965,3965,3965,0
20230704,115700,944422595,3965,3965,3965,3965,0
20230704,115600,944422595,3965,3965,3965,3965,0
20230704,115500,944422595,3965,3965,3965,3965,89
20230704,115400,944069710,3965,3965,3965,3965,0
20230704,115300,944069710,3965,3965,3965,3965,200
20230704,115200,943276710,3965,3960,3965,3960,251
20230704,115100,942281500,3970,3970,3970,3970,0
20230704,115000,942281500,3970,3955,3970,3955,1275
20230704,114900,937235095,3970,3970,3970,3970,25
20230704,114800,937135845,3970,3970,3970,3970,800
20230704,114700,933959845,3975,3965,3975,3965,5515
20230704,114600,912063930,3965,3965,3965,3965,13
20230704,114500,912012385,3950,3950,3950,3950,3
20230704,114400,912000535,3965,3965,3965,3965,0
20230704,114300,912000535,3965,3965,3965,3965,0
20230704,114200,912000535,3965,3965,3965,3965,3
20230704,114100,911988640,3960,3960,3965,3960,1629
20230704,114000,905537770,3965,3965,3965,3965,6
20230704,113900,905513980,3960,3960,3960,3960,0
20230704,113800,905513980,3960,3960,3960,3960,1
20230704,113700,905510020,3965,3960,3965,3960,168
20230704,113600,904844730,3960,3960,3960,3960,0
20230704,113500,904844730,3960,3960,3960,3960,800
20230704,113400,901676730,3960,3960,3960,3960,0
20230704,113300,901676730,3960,3960,3960,3960,47
20230704,113200,901490610,3965,3965,3965,3965,3
20230704,113100,901478715,3960,3965,3965,3960,5
20230704,113000,901458905,3950,3950,3950,3950,4
20230704,112900,901443105,3965,3950,3965,3950,97
20230704,112800,901059880,3965,3965,3965,3965,0
20230704,112700,901059880,3965,3965,3965,3965,100
20230704,112600,900663380,3970,3970,3970,3970,0
20230704,112500,900663380,3970,3970,3970,3970,0
20230704,112400,900663380,3970,3970,3970,3970,0
20230704,112300,900663380,3970,3955,3970,3955,980
20230704,112200,896787465,3975,3975,3975,3975,0
20230704,112100,896787465,3975,3975,3975,3975,3
20230704,112000,896775540,3965,3975,3975,3965,1991
20230704,111900,888881215,3970,3970,3970,3970,464
20230704,111800,887039135,3975,3975,3975,3975,4
20230704,111700,887023235,3980,3980,3980,3980,0
20230704,111600,887023235,3980,3980,3980,3980,3
20230704,111500,887011295,3970,3970,3970,3970,280
20230704,111400,885899695,3970,3970,3970,3970,51
20230704,111300,885697225,3970,3970,3980,3970,83
20230704,111200,885367685,3980,3980,3980,3980,0
20230704,111100,885367685,3980,3980,3980,3980,3
20230704,111000,885355745,3970,3970,3970,3970,235
20230704,110900,884422795,3980,3980,3980,3980,0
20230704,110800,884422795,3980,3970,3980,3970,1003
20230704,110700,880440855,3980,3980,3980,3980,15
20230704,110600,880381155,3985,3980,3985,3980,94
20230704,110500,880007020,3980,3980,3980,3980,396
20230704,110400,878430940,3980,3980,3980,3980,110
20230704,110300,877993140,3975,3975,3975,3975,50
20230704,110200,877794390,3980,3980,3980,3980,0
20230704,110100,877794390,3980,3980,3980,3980,5
20230704,110000,877774490,3980,3980,3980,3970,6023
20230704,105900,853863100,3970,3980,3980,3970,181
20230704,105800,853143530,3985,3980,3985,3980,151
20230704,105700,852542175,3985,3980,3985,3980,24
20230704,105600,852446595,3980,3980,3980,3980,30
20230704,105500,852327195,3980,3985,3985,3980,216
20230704,105400,851466485,3985,3985,3985,3985,0
20230704,105300,851466485,3985,3985,3985,3985,1500
20230704,105200,845488985,3985,3985,3990,3985,3467
20230704,105100,831672965,3985,3980,3985,3980,425
20230704,105000,829979940,3980,3980,3980,3980,400
20230704,104900,828387940,3980,3970,3980,3965,9143
20230704,104800,792029905,3965,3960,3965,3960,3322
20230704,104700,778859175,3965,3960,3965,3960,700
20230704,104600,776085150,3960,3950,3960,3945,406
20230704,104500,774482125,3965,3955,3965,3955,800
20230704,104400,771313175,3950,3945,3965,3945,1032
20230704,104300,767225345,3955,3955,3955,3955,200
20230704,104200,766434345,3955,3955,3955,3955,50
20230704,104100,766236595,3965,3955,3965,3945,504
20230704,104000,764245345,3970,3955,3970,3950,737
20230704,103900,761333685,3955,3955,3955,3950,2916
20230704,103800,749803405,3955,3965,3965,3955,962
20230704,103700,745993715,3970,3970,3970,3965,15
20230704,103600,745934170,3970,3965,3970,3965,94
20230704,103500,745561455,3960,3960,3960,3960,98
20230704,103400,745173375,3960,3960,3960,3960,0
20230704,103300,745173375,3960,3960,3960,3960,5058
20230704,103200,725143695,3960,3960,3960,3960,332
20230704,103100,723828975,3960,3960,3965,3955,277
20230704,103000,722732120,3960,3965,3965,3960,2972
20230704,102900,710953150,3965,3965,3965,3965,225
20230704,102800,710061025,3960,3960,3960,3960,455
20230704,102700,708259225,3965,3960,3965,3960,3866
20230704,102600,692938600,3960,3950,3960,3935,1461
20230704,102500,687174115,3955,3960,3960,3955,49
20230704,102400,686980125,3970,3955,3970,3935,2010
20230704,102300,679051675,3970,3970,3970,3970,96
20230704,102200,678670555,3970,3955,3975,3955,56
20230704,102100,678448990,3955,3965,3975,3955,2101
20230704,102000,670119290,3970,3975,3975,3970,4778
20230704,101900,651131940,3975,3980,3980,3975,2166
20230704,101800,642521090,3985,3970,3985,3970,2308
20230704,101700,633335775,3970,3970,3970,3970,71
20230704,101600,633053905,3980,3975,3980,3970,12405
20230704,101500,583800965,3975,3980,3980,3975,2446
20230704,101400,574076840,3980,3975,3980,3975,388
20230704,101300,572533910,3985,3985,3985,3985,2
20230704,101200,572525940,3985,3975,3985,3975,2578
20230704,101100,562253415,3970,3970,3970,3970,751
20230704,101000,559271945,3970,3985,3985,3970,894
20230704,100900,555721295,3985,3990,3990,3980,2356
20230704,100800,546343805,3985,3990,3990,3985,1977
20230704,100700,538464610,3985,3980,3985,3975,5216
20230704,100600,517698480,3980,3975,3980,3975,3648
20230704,100500,503196355,3975,3990,4000,3975,11743
20230704,100400,456268870,3980,3965,4000,3955,26388
20230704,100300,351164755,3965,3950,3965,3950,5227
20230704,100200,330489690,3950,3950,3950,3950,12375
20230704,100100,281608440,3945,3935,3945,3935,5150
20230704,100000,261306690,3935,3945,3950,3935,2875
20230704,095900,249991430,3945,3945,3945,3940,5482
20230704,095800,228364945,3940,3940,3945,3940,1270
20230704,095700,223361135,3940,3940,3945,3940,1550
20230704,095600,217254120,3940,3935,3940,3935,1852
20230704,095500,209958085,3935,3935,3935,3930,732
20230704,095400,207077715,3930,3930,3930,3930,665
20230704,095300,204464265,3930,3930,3930,3930,0
20230704,095200,204464265,3930,3930,3930,3930,256
20230704,095100,203458185,3930,3930,3930,3930,128
20230704,095000,202955145,3930,3930,3930,3930,32
20230704,094900,202829385,3920,3930,3930,3920,501
20230704,094800,200865455,3930,3930,3930,3920,1040
20230704,094700,196788265,3930,3930,3930,3930,0
20230704,094600,196788265,3930,3930,3930,3930,0
20230704,094500,196788265,3930,3930,3930,3920,1798
20230704,094400,189740075,3920,3920,3920,3920,0
20230704,094300,189740075,3920,3930,3930,3920,453
20230704,094200,187964305,3930,3920,3930,3920,153
20230704,094100,187364265,3930,3930,3930,3930,4
20230704,094000,187348545,3920,3920,3920,3920,419
20230704,093900,185706065,3930,3930,3930,3920,22
20230704,093800,185619705,3930,3930,3930,3930,1652
20230704,093700,179127345,3925,3940,3940,3925,2862
20230704,093600,167891560,3935,3935,3935,3930,431
20230704,093500,166196400,3930,3930,3935,3930,1594
20230704,093400,159931925,3930,3930,3940,3930,6
20230704,093300,159908320,3940,3940,3940,3930,540
20230704,093200,157785325,3940,3935,3940,3935,63
20230704,093100,157537415,3935,3935,3945,3935,3345
20230704,093000,144365275,3940,3940,3940,3935,3453
20230704,092900,130761970,3940,3935,3940,3930,2632
20230704,092800,120406300,3930,3940,3940,3930,1564
20230704,092700,114250260,3940,3930,3940,3930,3163
20230704,092600,101789050,3940,3940,3940,3930,3421
20230704,092500,88325140,3935,3910,3935,3910,6705
20230704,092400,62011645,3915,3915,3915,3915,0
20230704,092300,62011645,3915,3910,3915,3905,2326
20230704,092200,52917890,3905,3905,3905,3905,842
20230704,092100,49629880,3905,3905,3905,3905,239
20230704,092000,48696585,3905,3905,3905,3905,1774
20230704,091900,41769115,3905,3905,3905,3905,1
20230704,091800,41765210,3905,3900,3905,3900,159
20230704,091700,41145085,3900,3900,3900,3900,0
20230704,091600,41145085,3900,3900,3900,3900,1
20230704,091500,41141185,3890,3890,3890,3890,216
20230704,091400,40300945,3890,3885,3890,3885,2227
20230704,091300,31644435,3890,3885,3890,3885,911
20230704,091200,28104945,3890,3890,3890,3890,244
20230704,091100,27155785,3890,3890,3890,3890,1
20230704,091000,27151895,3900,3900,3900,3900,20
20230704,090900,27073895,3900,3875,3900,3870,1256
20230704,090800,22212745,3880,3875,3880,3875,302
20230704,090700,21040995,3870,3870,3870,3870,65
20230704,090600,20789445,3870,3875,3875,3870,1007
20230704,090500,16889750,3870,3870,3870,3870,0
20230704,090400,16889750,3870,3870,3870,3870,100
20230704,090300,16502750,3870,3880,3880,3870,2509
20230704,090200,6781630,3880,3885,3885,3880,157
20230704,090100,6172465,3885,3885,3885,3885,0
20230704,090000,6172465,3885,3890,3890,3885,1588