KissMeData/028080/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190600,1963012460,7790,7790,7790,7790,3145
20230705,190500,1963012460,7790,7790,7790,7790,0
20230705,190400,1963012460,7790,7790,7790,7790,0
20230705,190300,1963012460,7790,7790,7790,7790,0
20230705,190200,1963012460,7790,7790,7790,7790,0
20230705,190100,1963012460,7790,7790,7790,7790,0
20230705,190000,1963012460,7790,7790,7790,7790,0
20230705,185900,1963012460,7790,7790,7790,7790,0
20230705,185800,1963012460,7790,7790,7790,7790,0
20230705,185700,1963012460,7790,7790,7790,7790,0
20230705,185600,1963012460,7790,7790,7790,7790,0
20230705,185500,1963012460,7790,7790,7790,7790,0
20230705,185400,1963012460,7790,7790,7790,7790,0
20230705,185300,1963012460,7790,7790,7790,7790,0
20230705,185200,1963012460,7790,7790,7790,7790,0
20230705,185100,1963012460,7790,7790,7790,7790,0
20230705,185000,1963012460,7790,7790,7790,7790,0
20230705,184900,1963012460,7790,7790,7790,7790,0
20230705,184800,1963012460,7790,7790,7790,7790,0
20230705,184700,1963012460,7790,7790,7790,7790,0
20230705,184600,1963012460,7790,7790,7790,7790,0
20230705,184500,1963012460,7790,7790,7790,7790,0
20230705,184400,1963012460,7790,7790,7790,7790,0
20230705,184300,1963012460,7790,7790,7790,7790,0
20230705,184200,1963012460,7790,7790,7790,7790,0
20230705,184100,1963012460,7790,7790,7790,7790,0
20230705,184000,1963012460,7790,7790,7790,7790,0
20230705,183900,1963012460,7790,7790,7790,7790,0
20230705,183800,1963012460,7790,7790,7790,7790,0
20230705,183700,1963012460,7790,7790,7790,7790,0
20230705,183600,1963012460,7790,7790,7790,7790,3145
20230705,183500,1963012460,7790,7790,7790,7790,0
20230705,183400,1963012460,7790,7790,7790,7790,0
20230705,183300,1963012460,7790,7790,7790,7790,0
20230705,183200,1963012460,7790,7790,7790,7790,0
20230705,183100,1963012460,7790,7790,7790,7790,0
20230705,183000,1963012460,7790,7790,7790,7790,0
20230705,182900,1963012460,7790,7790,7790,7790,0
20230705,182800,1963012460,7790,7790,7790,7790,0
20230705,182700,1963012460,7790,7790,7790,7790,0
20230705,182600,1963012460,7790,7790,7790,7790,0
20230705,182500,1963012460,7790,7790,7790,7790,0
20230705,182400,1963012460,7790,7790,7790,7790,0
20230705,182300,1963012460,7790,7790,7790,7790,0
20230705,182200,1963012460,7790,7790,7790,7790,0
20230705,182100,1963012460,7790,7790,7790,7790,0
20230705,182000,1963012460,7790,7790,7790,7790,0
20230705,181900,1963012460,7790,7790,7790,7790,0
20230705,181800,1963012460,7790,7790,7790,7790,0
20230705,181700,1963012460,7790,7790,7790,7790,0
20230705,181600,1963012460,7790,7790,7790,7790,0
20230705,181500,1963012460,7790,7790,7790,7790,0
20230705,181400,1963012460,7790,7790,7790,7790,0
20230705,181300,1963012460,7790,7790,7790,7790,0
20230705,181200,1963012460,7790,7790,7790,7790,0
20230705,181100,1963012460,7790,7790,7790,7790,0
20230705,181000,1963012460,7790,7790,7790,7790,0
20230705,180900,1963012460,7790,7790,7790,7790,0
20230705,180800,1963012460,7790,7790,7790,7790,0
20230705,180700,1963012460,7790,7790,7790,7790,0
20230705,180600,1963012460,7790,7790,7790,7790,3145
20230705,180500,1963012460,7790,7790,7790,7790,0
20230705,180400,1963012460,7790,7790,7790,7790,0
20230705,180300,1963012460,7790,7790,7790,7790,0
20230705,180200,1963012460,7790,7790,7790,7790,0
20230705,180100,1963012460,7790,7790,7790,7790,0
20230705,180000,1963012460,7790,7790,7790,7790,0
20230705,175900,1963012460,7790,7790,7790,7790,0
20230705,175800,1963012460,7790,7790,7790,7790,0
20230705,175700,1963012460,7790,7790,7790,7790,0
20230705,175600,1963012460,7790,7790,7790,7790,0
20230705,175500,1963012460,7790,7790,7790,7790,0
20230705,175400,1963012460,7790,7790,7790,7790,0
20230705,175300,1963012460,7790,7790,7790,7790,0
20230705,175200,1963012460,7790,7790,7790,7790,0
20230705,175100,1963012460,7790,7790,7790,7790,0
20230705,175000,1963012460,7790,7790,7790,7790,0
20230705,174900,1963012460,7790,7790,7790,7790,0
20230705,174800,1963012460,7790,7790,7790,7790,0
20230705,174700,1963012460,7790,7790,7790,7790,0
20230705,174600,1963012460,7790,7790,7790,7790,0
20230705,174500,1963012460,7790,7790,7790,7790,0
20230705,174400,1963012460,7790,7790,7790,7790,0
20230705,174300,1963012460,7790,7790,7790,7790,0
20230705,174200,1963012460,7790,7790,7790,7790,0
20230705,174100,1963012460,7790,7790,7790,7790,0
20230705,174000,1963012460,7790,7790,7790,7790,0
20230705,173900,1963012460,7790,7790,7790,7790,0
20230705,173800,1963012460,7790,7790,7790,7790,0
20230705,173700,1963012460,7790,7790,7790,7790,0
20230705,173600,1963012460,7790,7790,7790,7790,3145
20230705,173500,1963012460,7790,7790,7790,7790,0
20230705,173400,1963012460,7790,7790,7790,7790,0
20230705,173300,1963012460,7790,7790,7790,7790,0
20230705,173200,1963012460,7790,7790,7790,7790,0
20230705,173100,1963012460,7790,7790,7790,7790,0
20230705,173000,1963012460,7790,7790,7790,7790,0
20230705,172900,1963012460,7790,7790,7790,7790,0
20230705,172800,1963012460,7790,7790,7790,7790,0
20230705,172700,1963012460,7790,7790,7790,7790,0
20230705,172600,1963012460,7790,7790,7790,7790,0
20230705,172500,1963012460,7790,7790,7790,7790,0
20230705,172400,1963012460,7790,7790,7790,7790,0
20230705,172300,1963012460,7790,7790,7790,7790,0
20230705,172200,1963012460,7790,7790,7790,7790,0
20230705,172100,1963012460,7790,7790,7790,7790,0
20230705,172000,1963012460,7790,7790,7790,7790,0
20230705,171900,1963012460,7790,7790,7790,7790,0
20230705,171800,1963012460,7790,7790,7790,7790,0
20230705,171700,1963012460,7790,7790,7790,7790,0
20230705,171600,1963012460,7790,7790,7790,7790,0
20230705,171500,1963012460,7790,7790,7790,7790,0
20230705,171400,1963012460,7790,7790,7790,7790,0
20230705,171300,1963012460,7790,7790,7790,7790,0
20230705,171200,1963012460,7790,7790,7790,7790,0
20230705,171100,1963012460,7790,7790,7790,7790,0
20230705,171000,1963012460,7790,7790,7790,7790,0
20230705,170900,1963012460,7790,7790,7790,7790,0
20230705,170800,1963012460,7790,7790,7790,7790,0
20230705,170700,1963012460,7790,7790,7790,7790,0
20230705,170600,1963012460,7790,7790,7790,7790,3145
20230705,170500,1963012460,7790,7790,7790,7790,0
20230705,170400,1963012460,7790,7790,7790,7790,0
20230705,170300,1963012460,7790,7790,7790,7790,0
20230705,170200,1963012460,7790,7790,7790,7790,0
20230705,170100,1963012460,7790,7790,7790,7790,0
20230705,170000,1963012460,7790,7790,7790,7790,0
20230705,165900,1963012460,7790,7790,7790,7790,0
20230705,165800,1963012460,7790,7790,7790,7790,0
20230705,165700,1963012460,7790,7790,7790,7790,0
20230705,165600,1963012460,7790,7790,7790,7790,0
20230705,165500,1963012460,7790,7790,7790,7790,0
20230705,165400,1963012460,7790,7790,7790,7790,0
20230705,165300,1963012460,7790,7790,7790,7790,0
20230705,165200,1963012460,7790,7790,7790,7790,0
20230705,165100,1963012460,7790,7790,7790,7790,0
20230705,165000,1963012460,7790,7790,7790,7790,0
20230705,164900,1963012460,7790,7790,7790,7790,0
20230705,164800,1963012460,7790,7790,7790,7790,0
20230705,164700,1963012460,7790,7790,7790,7790,0
20230705,164600,1963012460,7790,7790,7790,7790,0
20230705,164500,1963012460,7790,7790,7790,7790,0
20230705,164400,1963012460,7790,7790,7790,7790,0
20230705,164300,1963012460,7790,7790,7790,7790,0
20230705,164200,1963012460,7790,7790,7790,7790,0
20230705,164100,1963012460,7790,7790,7790,7790,0
20230705,164000,1963012460,7790,7790,7790,7790,0
20230705,163900,1963012460,7790,7790,7790,7790,0
20230705,163800,1963012460,7790,7790,7790,7790,0
20230705,163700,1963012460,7790,7790,7790,7790,0
20230705,163600,1963012460,7790,7790,7790,7790,3145
20230705,163500,1963012460,7790,7790,7790,7790,0
20230705,163400,1963012460,7790,7790,7790,7790,0
20230705,163300,1963012460,7790,7790,7790,7790,0
20230705,163200,1963012460,7790,7790,7790,7790,0
20230705,163100,1963012460,7790,7790,7790,7790,0
20230705,163000,1963012460,7790,7790,7790,7790,0
20230705,162900,1963012460,7790,7790,7790,7790,0
20230705,162800,1963012460,7790,7790,7790,7790,0
20230705,162700,1963012460,7790,7790,7790,7790,0
20230705,162600,1963012460,7790,7790,7790,7790,0
20230705,162500,1963012460,7790,7790,7790,7790,0
20230705,162400,1963012460,7790,7790,7790,7790,0
20230705,162300,1963012460,7790,7790,7790,7790,0
20230705,162200,1963012460,7790,7790,7790,7790,0
20230705,162100,1963012460,7790,7790,7790,7790,0
20230705,162000,1963012460,7790,7790,7790,7790,0
20230705,161900,1963012460,7790,7790,7790,7790,0
20230705,161800,1963012460,7790,7790,7790,7790,0
20230705,161700,1963012460,7790,7790,7790,7790,0
20230705,161600,1963012460,7790,7790,7790,7790,0
20230705,161500,1963012460,7790,7790,7790,7790,0
20230705,161400,1963012460,7790,7790,7790,7790,0
20230705,161300,1963012460,7790,7790,7790,7790,0
20230705,161200,1963012460,7790,7790,7790,7790,0
20230705,161100,1963012460,7790,7790,7790,7790,0
20230705,161000,1963012460,7790,7790,7790,7790,0
20230705,160900,1963012460,7790,7790,7790,7790,0
20230705,160800,1963012460,7790,7790,7790,7790,0
20230705,160700,1963012460,7790,7790,7790,7790,0
20230705,160600,1963012460,7790,7790,7790,7790,3145
20230705,160500,1963012460,7790,7790,7790,7790,0
20230705,160400,1963012460,7790,7790,7790,7790,0
20230705,160300,1963012460,7790,7790,7790,7790,0
20230705,160200,1963012460,7790,7790,7790,7790,0
20230705,160100,1963012460,7790,7790,7790,7790,0
20230705,160000,1963012460,7790,7790,7790,7790,0
20230705,155900,1963012460,7790,7790,7790,7790,0
20230705,155800,1963012460,7790,7790,7790,7790,0
20230705,155700,1963012460,7790,7790,7790,7790,0
20230705,155600,1963012460,7790,7790,7790,7790,0
20230705,155500,1963012460,7790,7790,7790,7790,0
20230705,155400,1963012460,7790,7790,7790,7790,0
20230705,155300,1963012460,7790,7790,7790,7790,0
20230705,155200,1963012460,7790,7790,7790,7790,0
20230705,155100,1963012460,7790,7790,7790,7790,0
20230705,155000,1963012460,7790,7790,7790,7790,0
20230705,154900,1963012460,7790,7790,7790,7790,0
20230705,154800,1963012460,7790,7790,7790,7790,0
20230705,154700,1963012460,7790,7790,7790,7790,0
20230705,154600,1963012460,7790,7790,7790,7790,0
20230705,154500,1963012460,7790,7790,7790,7790,0
20230705,154400,1963012460,7790,7790,7790,7790,0
20230705,154300,1963012460,7790,7790,7790,7790,0
20230705,154200,1963012460,7790,7790,7790,7790,0
20230705,154100,1963012460,7790,7790,7790,7790,0
20230705,154000,1963012460,7790,7790,7790,7790,0
20230705,153900,1963012460,7790,7790,7790,7790,0
20230705,153800,1963012460,7790,7790,7790,7790,0
20230705,153700,1963012460,7790,7790,7790,7790,0
20230705,153600,1963012460,7790,7790,7790,7790,3145
20230705,153500,1963012460,7790,7790,7790,7790,0
20230705,153400,1963012460,7790,7790,7790,7790,0
20230705,153300,1963012460,7790,7790,7790,7790,0
20230705,153200,1963012460,7790,7790,7790,7790,0
20230705,153100,1963012460,7790,7790,7790,7790,0
20230705,153000,1963012460,7790,7790,7790,7790,3145
20230705,152900,1938512910,7760,7760,7760,7760,0
20230705,152800,1938512910,7760,7760,7760,7760,0
20230705,152700,1938512910,7760,7760,7760,7760,0
20230705,152600,1938512910,7760,7760,7760,7760,0
20230705,152500,1938512910,7760,7760,7760,7760,0
20230705,152400,1938512910,7760,7760,7760,7760,0
20230705,152300,1938512910,7760,7760,7760,7760,0
20230705,152200,1938512910,7760,7760,7760,7760,0
20230705,152100,1938512910,7760,7760,7760,7760,0
20230705,152000,1938512910,7760,7760,7760,7760,0
20230705,151900,1938512910,7760,7780,7780,7760,1026
20230705,151800,1930532830,7780,7760,7780,7750,4795
20230705,151700,1893319580,7750,7750,7760,7750,286
20230705,151600,1891100410,7750,7750,7750,7750,432
20230705,151500,1887752410,7750,7760,7760,7750,1057
20230705,151400,1879558040,7750,7760,7760,7750,179
20230705,151300,1878170180,7760,7750,7760,7750,6
20230705,151200,1878123670,7760,7760,7760,7750,497
20230705,151100,1874267060,7750,7750,7750,7750,18
20230705,151000,1874127560,7750,7760,7760,7750,128
20230705,150900,1873134420,7760,7750,7760,7750,599
20230705,150800,1868491360,7750,7770,7770,7750,1598
20230705,150700,1856104160,7760,7760,7760,7750,248
20230705,150600,1854180580,7760,7760,7760,7760,197
20230705,150500,1852651860,7750,7770,7770,7750,2544
20230705,150400,1832895200,7780,7770,7780,7770,2437
20230705,150300,1813944060,7770,7770,7770,7770,187
20230705,150200,1812491070,7760,7750,7760,7750,406
20230705,150100,1809340550,7750,7760,7760,7750,605
20230705,150000,1804648750,7760,7760,7760,7760,204
20230705,145900,1803065710,7760,7760,7760,7760,284
20230705,145800,1800861870,7770,7770,7770,7760,1413
20230705,145700,1789884960,7760,7750,7770,7750,959
20230705,145600,1782443890,7750,7750,7750,7740,556
20230705,145500,1778135940,7740,7750,7750,7740,1083
20230705,145400,1769744690,7750,7740,7750,7740,695
20230705,145300,1764359440,7740,7750,7750,7740,382
20230705,145200,1761400330,7750,7750,7750,7750,1022
20230705,145100,1753479830,7750,7760,7760,7750,967
20230705,145000,1745983150,7750,7760,7760,7750,708
20230705,144900,1740496050,7760,7760,7760,7750,718
20230705,144800,1734926910,7760,7760,7760,7750,205
20230705,144700,1733336360,7760,7750,7760,7740,2049
20230705,144600,1717455390,7750,7730,7750,7730,1371
20230705,144500,1706852940,7730,7720,7730,7720,73
20230705,144400,1706289330,7720,7730,7730,7720,293
20230705,144300,1704025360,7730,7720,7730,7720,1441
20230705,144200,1692888840,7710,7720,7720,7710,1314
20230705,144100,1682755430,7730,7730,7730,7730,132
20230705,144000,1681735070,7730,7720,7730,7720,227
20230705,143900,1679980370,7710,7730,7730,7710,701
20230705,143800,1674575460,7730,7720,7730,7710,229
20230705,143700,1672809270,7730,7710,7730,7710,180
20230705,143600,1671418830,7730,7740,7740,7730,120
20230705,143500,1670491030,7730,7730,7740,7730,1596
20230705,143400,1658152550,7730,7700,7730,7700,356
20230705,143300,1655410850,7700,7710,7710,7700,1433
20230705,143200,1644374720,7710,7730,7740,7710,4697
20230705,143100,1608107160,7730,7710,7740,7710,1042
20230705,143000,1600054460,7710,7680,7710,7680,4972
20230705,142900,1561790960,7670,7620,7670,7620,13727
20230705,142800,1456966110,7620,7620,7620,7620,952
20230705,142700,1449711870,7620,7620,7620,7620,20
20230705,142600,1449559470,7610,7610,7610,7610,18
20230705,142500,1449422490,7620,7620,7620,7620,1
20230705,142400,1449414870,7620,7620,7620,7620,12
20230705,142300,1449323430,7620,7620,7620,7620,80
20230705,142200,1448713830,7620,7620,7620,7620,70
20230705,142100,1448180430,7610,7610,7610,7610,30
20230705,142000,1447952130,7610,7610,7610,7610,1000
20230705,141900,1440342130,7610,7610,7610,7610,0
20230705,141800,1440342130,7610,7620,7620,7610,2504
20230705,141700,1421285690,7620,7610,7620,7610,35
20230705,141600,1421019090,7610,7620,7620,7610,169
20230705,141500,1419731360,7620,7610,7620,7610,381
20230705,141400,1416831940,7610,7610,7620,7610,88
20230705,141300,1416162240,7610,7610,7610,7610,106
20230705,141200,1415355580,7610,7620,7620,7600,2295
20230705,141100,1397893620,7620,7610,7630,7610,579
20230705,141000,1393485820,7630,7640,7640,7610,248
20230705,140900,1391598380,7640,7620,7640,7620,272
20230705,140800,1389523180,7650,7620,7650,7600,406
20230705,140700,1386435360,7620,7660,7660,7620,820
20230705,140600,1380186160,7620,7620,7620,7620,62
20230705,140500,1379713720,7660,7640,7660,7640,51
20230705,140400,1379323180,7660,7660,7660,7620,195
20230705,140300,1377836260,7660,7660,7660,7660,146
20230705,140200,1376717900,7670,7640,7670,7610,2345
20230705,140100,1358790540,7640,7620,7640,7620,1062
20230705,140000,1350683270,7620,7620,7620,7620,100
20230705,135900,1349921270,7620,7620,7620,7620,342
20230705,135800,1347315230,7620,7620,7620,7620,716
20230705,135700,1341859310,7620,7620,7620,7620,0
20230705,135600,1341859310,7620,7620,7620,7620,7
20230705,135500,1341805970,7620,7610,7620,7600,205
20230705,135400,1340245910,7610,7640,7640,7610,867
20230705,135300,1333637250,7640,7620,7640,7620,1577
20230705,135200,1321615680,7620,7620,7620,7620,336
20230705,135100,1319055360,7620,7610,7620,7610,633
20230705,135000,1314237900,7610,7590,7610,7590,1000
20230705,134900,1306640040,7590,7590,7600,7590,991
20230705,134800,1299118330,7580,7580,7590,7580,913
20230705,134700,1292197760,7580,7550,7580,7550,1611
20230705,134600,1280007650,7560,7560,7560,7560,50
20230705,134500,1279629650,7560,7560,7560,7560,0
20230705,134400,1279629650,7560,7550,7560,7550,106
20230705,134300,1278829340,7540,7550,7550,7540,500
20230705,134200,1275056840,7550,7550,7550,7550,138
20230705,134100,1274014940,7550,7540,7550,7540,202
20230705,134000,1272490860,7540,7540,7540,7540,17
20230705,133900,1272362680,7540,7540,7540,7540,13
20230705,133800,1272264660,7540,7540,7540,7540,4
20230705,133700,1272234500,7540,7530,7540,7530,23
20230705,133600,1272061090,7540,7540,7540,7540,86
20230705,133500,1271412650,7540,7540,7540,7540,260
20230705,133400,1269452250,7530,7540,7540,7530,68
20230705,133300,1268939710,7540,7540,7540,7540,40
20230705,133200,1268638110,7540,7540,7540,7540,90
20230705,133100,1267959510,7530,7530,7530,7530,159
20230705,133000,1266762240,7530,7530,7530,7520,2019
20230705,132900,1251559180,7530,7530,7530,7520,142
20230705,132800,1250490990,7530,7530,7530,7520,736
20230705,132700,1244949310,7530,7530,7530,7530,1686
20230705,132600,1232253730,7530,7530,7530,7530,1138
20230705,132500,1223684590,7530,7530,7530,7530,214
20230705,132400,1222073170,7530,7530,7530,7530,920
20230705,132300,1215145570,7530,7530,7530,7530,18
20230705,132200,1215010030,7530,7530,7530,7530,16
20230705,132100,1214889550,7540,7540,7540,7540,119
20230705,132000,1213992290,7540,7540,7540,7540,68
20230705,131900,1213479570,7540,7550,7550,7540,124
20230705,131800,1212544590,7550,7530,7550,7530,41
20230705,131700,1212235800,7530,7530,7530,7530,10
20230705,131600,1212160500,7530,7530,7530,7530,352
20230705,131500,1209509940,7530,7530,7550,7530,79
20230705,131400,1208914070,7530,7530,7530,7530,403
20230705,131300,1205879480,7540,7540,7540,7530,1025
20230705,131200,1198155030,7540,7540,7540,7540,120
20230705,131100,1197250230,7540,7540,7540,7540,51
20230705,131000,1196865690,7540,7520,7540,7520,62
20230705,130900,1196399410,7520,7530,7530,7520,981
20230705,130800,1189020050,7540,7540,7540,7540,163
20230705,130700,1187791030,7540,7540,7540,7540,20
20230705,130600,1187640230,7530,7530,7530,7530,205
20230705,130500,1186096580,7530,7530,7530,7530,325
20230705,130400,1183649330,7530,7530,7530,7530,28
20230705,130300,1183438490,7530,7530,7530,7530,100
20230705,130200,1182685490,7530,7520,7530,7520,57
20230705,130100,1182256520,7520,7530,7530,7520,631
20230705,130000,1177505390,7520,7520,7520,7520,175
20230705,125900,1176189390,7520,7520,7520,7520,200
20230705,125800,1174685390,7510,7510,7510,7510,0
20230705,125700,1174685390,7510,7510,7510,7510,18
20230705,125600,1174550210,7510,7510,7510,7510,593
20230705,125500,1170096780,7500,7500,7500,7500,0
20230705,125400,1170096780,7500,7500,7500,7500,17
20230705,125300,1169969280,7500,7500,7500,7500,183
20230705,125200,1168596780,7500,7500,7500,7500,0
20230705,125100,1168596780,7500,7510,7510,7500,188
20230705,125000,1167186500,7510,7510,7510,7510,4
20230705,124900,1167156460,7510,7510,7520,7510,19
20230705,124800,1167013670,7510,7520,7520,7500,25
20230705,124700,1166825890,7520,7500,7520,7500,210
20230705,124600,1165250690,7520,7510,7520,7510,21
20230705,124500,1165092960,7520,7520,7520,7520,250
20230705,124400,1163212960,7520,7510,7520,7510,129
20230705,124300,1162243920,7510,7510,7510,7510,9
20230705,124200,1162176330,7500,7500,7500,7500,530
20230705,124100,1158201330,7500,7500,7500,7500,0
20230705,124000,1158201330,7500,7510,7510,7500,1859
20230705,123900,1144258430,7500,7500,7500,7500,560
20230705,123800,1140058430,7500,7500,7500,7500,163
20230705,123700,1138835930,7500,7510,7510,7500,79
20230705,123600,1138243200,7510,7510,7510,7510,0
20230705,123500,1138243200,7510,7510,7510,7510,96
20230705,123400,1137522240,7510,7510,7510,7510,0
20230705,123300,1137522240,7510,7500,7510,7500,1203
20230705,123200,1128499450,7500,7510,7510,7500,54
20230705,123100,1128094240,7510,7520,7520,7510,1109
20230705,123000,1119765620,7510,7520,7520,7510,349
20230705,122900,1117143840,7520,7530,7530,7520,22
20230705,122800,1116978370,7530,7520,7530,7520,70
20230705,122700,1116451870,7520,7520,7520,7520,311
20230705,122600,1114113150,7520,7520,7520,7520,30
20230705,122500,1113887550,7530,7530,7530,7530,141
20230705,122400,1112825820,7530,7530,7530,7530,0
20230705,122300,1112825820,7530,7530,7530,7530,0
20230705,122200,1112825820,7530,7530,7530,7530,0
20230705,122100,1112825820,7530,7530,7530,7530,20
20230705,122000,1112675220,7550,7550,7550,7550,5
20230705,121900,1112637470,7550,7550,7550,7550,0
20230705,121800,1112637470,7550,7540,7550,7540,149
20230705,121700,1111512690,7550,7550,7550,7550,0
20230705,121600,1111512690,7550,7510,7550,7500,509
20230705,121500,1107693640,7510,7510,7510,7510,8
20230705,121400,1107633560,7520,7520,7520,7520,27
20230705,121300,1107430520,7550,7550,7550,7550,19
20230705,121200,1107287070,7550,7540,7550,7540,12
20230705,121100,1107196510,7540,7550,7550,7540,271
20230705,121000,1105151950,7550,7550,7550,7550,262
20230705,120900,1103173850,7550,7550,7550,7540,40
20230705,120800,1102872200,7550,7550,7550,7550,319
20230705,120700,1100463750,7550,7550,7550,7550,1
20230705,120600,1100456200,7550,7540,7550,7510,63
20230705,120500,1099982650,7540,7540,7540,7530,32
20230705,120400,1099741540,7500,7550,7550,7500,3073
20230705,120300,1076685480,7550,7550,7550,7550,1
20230705,120200,1076677930,7550,7550,7550,7550,0
20230705,120100,1076677930,7550,7530,7550,7530,200
20230705,120000,1075169810,7530,7530,7530,7530,3
20230705,115900,1075147220,7510,7510,7510,7510,53
20230705,115800,1074749190,7510,7510,7510,7510,194
20230705,115700,1073292250,7510,7510,7510,7500,41
20230705,115600,1072984520,7510,7510,7510,7510,40
20230705,115500,1072684120,7510,7510,7510,7500,711
20230705,115400,1067351510,7510,7500,7510,7500,11
20230705,115300,1067268910,7510,7500,7510,7500,283
20230705,115200,1065144180,7500,7510,7510,7500,118
20230705,115100,1064258180,7510,7520,7520,7500,535
20230705,115000,1060242130,7520,7510,7520,7500,1786
20230705,114900,1046838420,7520,7520,7520,7520,598
20230705,114800,1042341460,7520,7520,7520,7520,81
20230705,114700,1041732340,7530,7530,7530,7530,104
20230705,114600,1040949220,7530,7530,7530,7530,0
20230705,114500,1040949220,7530,7520,7530,7520,204
20230705,114400,1039415100,7530,7530,7530,7520,93
20230705,114300,1038714990,7530,7510,7530,7510,239
20230705,114200,1036918890,7520,7520,7520,7520,75
20230705,114100,1036354890,7520,7520,7520,7520,0
20230705,114000,1036354890,7520,7530,7530,7520,407
20230705,113900,1033294240,7520,7540,7540,7520,66
20230705,113800,1032797000,7540,7530,7550,7530,470
20230705,113700,1029257800,7530,7520,7530,7520,37
20230705,113600,1028979540,7520,7530,7530,7520,244
20230705,113500,1027144650,7530,7530,7530,7530,147
20230705,113400,1026037740,7520,7530,7530,7520,147
20230705,113300,1024930840,7530,7530,7530,7530,332
20230705,113200,1022430880,7530,7520,7530,7520,165
20230705,113100,1021189680,7520,7520,7520,7520,94
20230705,113000,1020482800,7520,7520,7520,7520,44
20230705,112900,1020151920,7520,7520,7520,7520,10
20230705,112800,1020076720,7520,7520,7520,7510,207
20230705,112700,1018520120,7520,7520,7520,7510,150
20230705,112600,1017392610,7520,7520,7520,7510,141
20230705,112500,1016332920,7520,7530,7530,7510,186
20230705,112400,1014934220,7530,7530,7530,7520,126
20230705,112300,1013986350,7530,7510,7530,7510,58
20230705,112200,1013549860,7510,7500,7510,7490,1884
20230705,112100,999420430,7500,7500,7500,7490,105
20230705,112000,998633910,7490,7490,7490,7490,15
20230705,111900,998521560,7490,7490,7500,7490,301
20230705,111800,996264670,7500,7500,7500,7490,508
20230705,111700,992458580,7500,7500,7500,7500,43
20230705,111600,992136080,7500,7490,7500,7490,312
20230705,111500,989797080,7490,7500,7500,7490,64
20230705,111400,989317660,7500,7500,7500,7490,322
20230705,111300,986905480,7500,7490,7500,7490,83
20230705,111200,986283690,7490,7500,7500,7490,2103
20230705,111100,970532110,7490,7500,7500,7490,19
20230705,111000,970389790,7490,7500,7500,7490,322
20230705,110900,967977790,7500,7500,7500,7490,359
20230705,110800,965285390,7500,7490,7500,7480,405
20230705,110700,962255780,7480,7490,7490,7480,367
20230705,110600,959510600,7480,7480,7480,7480,618
20230705,110500,954887960,7480,7480,7480,7480,105
20230705,110400,954102560,7480,7480,7480,7480,1329
20230705,110300,944161640,7480,7480,7500,7480,2765
20230705,110200,923479340,7480,7500,7500,7480,2620
20230705,110100,903865310,7500,7500,7500,7500,191
20230705,110000,902432810,7500,7520,7520,7500,7463
20230705,105900,846413420,7530,7520,7530,7520,1126
20230705,105800,837945530,7530,7530,7530,7530,639
20230705,105700,833133860,7530,7540,7540,7530,639
20230705,105600,828321560,7540,7530,7540,7530,400
20230705,105500,825307560,7540,7540,7540,7540,236
20230705,105400,823528120,7540,7540,7540,7540,6
20230705,105300,823482880,7530,7540,7540,7530,791
20230705,105200,817526610,7540,7530,7540,7530,153
20230705,105100,816373290,7530,7570,7570,7530,1016
20230705,105000,808722300,7540,7550,7570,7540,227
20230705,104900,807009920,7540,7570,7570,7530,1078
20230705,104800,798878940,7570,7570,7570,7570,7
20230705,104700,798825950,7550,7560,7570,7550,441
20230705,104600,795494150,7550,7550,7570,7550,681
20230705,104500,790352340,7570,7570,7570,7570,0
20230705,104400,790352340,7570,7550,7570,7550,10
20230705,104300,790276720,7550,7580,7580,7550,5
20230705,104200,790238850,7540,7540,7580,7540,1908
20230705,104100,775834220,7550,7540,7550,7540,365
20230705,104000,773082000,7540,7550,7550,7540,106
20230705,103900,772282730,7550,7550,7550,7550,180
20230705,103800,770923730,7550,7550,7550,7550,28
20230705,103700,770712330,7550,7530,7550,7530,40
20230705,103600,770410990,7520,7540,7550,7520,804
20230705,103500,764355490,7540,7530,7540,7520,1433
20230705,103400,753578190,7530,7530,7530,7530,173
20230705,103300,752275500,7530,7540,7540,7530,88
20230705,103200,751612830,7530,7530,7530,7530,618
20230705,103100,746959290,7530,7520,7530,7520,509
20230705,103000,743129280,7530,7530,7530,7520,414
20230705,102900,740014740,7530,7540,7540,7530,544
20230705,102800,735914320,7540,7540,7540,7540,132
20230705,102700,734919040,7540,7530,7540,7530,301
20230705,102600,732652480,7530,7530,7530,7520,360
20230705,102500,729944910,7520,7520,7520,7520,205
20230705,102400,728403310,7520,7530,7530,7520,182
20230705,102300,727034160,7530,7530,7530,7530,1272
20230705,102200,717456000,7530,7530,7540,7530,628
20230705,102100,712726740,7540,7540,7540,7530,1231
20230705,102000,703454870,7530,7540,7540,7530,2302
20230705,101900,686117790,7530,7540,7540,7530,300
20230705,101800,683856790,7540,7540,7540,7540,0
20230705,101700,683856790,7540,7540,7540,7540,477
20230705,101600,680260210,7540,7540,7540,7540,35
20230705,101500,679996310,7540,7540,7540,7530,103
20230705,101400,679220690,7530,7520,7530,7520,652
20230705,101300,674316410,7520,7540,7540,7520,912
20230705,101200,667451560,7540,7540,7540,7530,76
20230705,101100,666878560,7530,7530,7540,7530,1000
20230705,101000,659348460,7530,7540,7540,7530,36
20230705,100900,659077200,7550,7550,7550,7550,34
20230705,100800,658820500,7550,7550,7550,7550,205
20230705,100700,657272750,7550,7550,7550,7540,29
20230705,100600,657053910,7550,7580,7580,7550,19
20230705,100500,656910090,7580,7530,7580,7530,1058
20230705,100400,648940740,7530,7530,7550,7530,2586
20230705,100300,629464840,7520,7520,7520,7510,658
20230705,100200,624517180,7520,7520,7520,7510,357
20230705,100100,621834870,7520,7520,7530,7510,1124
20230705,100000,613389560,7520,7530,7530,7520,44
20230705,095900,613058640,7530,7530,7530,7520,308
20230705,095800,610739610,7530,7530,7530,7520,1113
20230705,095700,602366650,7530,7540,7550,7530,3858
20230705,095600,573290750,7550,7560,7560,7550,2350
20230705,095500,555545340,7560,7570,7580,7560,611
20230705,095400,550923430,7580,7570,7580,7570,114
20230705,095300,550060430,7570,7560,7570,7560,979
20230705,095200,542655790,7570,7570,7570,7570,2027
20230705,095100,527311400,7570,7570,7580,7570,2076
20230705,095000,511594410,7570,7570,7580,7570,1346
20230705,094900,501402010,7580,7580,7590,7580,1204
20230705,094800,492274680,7580,7580,7580,7580,232
20230705,094700,490516120,7580,7590,7590,7570,2000
20230705,094600,475351630,7590,7590,7600,7590,807
20230705,094500,469226470,7590,7610,7610,7590,385
20230705,094400,466300650,7600,7610,7610,7590,3985
20230705,094300,436033510,7610,7600,7620,7600,1739
20230705,094200,422809350,7600,7610,7620,7600,4322
20230705,094100,389938250,7620,7620,7620,7610,1382
20230705,094000,379415740,7620,7650,7650,7620,1467
20230705,093900,368237020,7630,7620,7630,7620,463
20230705,093800,364704360,7630,7630,7630,7620,910
20230705,093700,357761300,7630,7630,7630,7630,1114
20230705,093600,349261480,7630,7640,7660,7620,6004
20230705,093500,303462010,7660,7650,7670,7630,3926
20230705,093400,273451110,7670,7660,7670,7650,2911
20230705,093300,251155170,7660,7660,7670,7660,174
20230705,093200,249822230,7660,7670,7670,7660,124
20230705,093100,248872180,7670,7670,7680,7670,403
20230705,093000,245781160,7670,7670,7670,7670,77
20230705,092900,245190570,7670,7680,7680,7670,89
20230705,092800,244507930,7680,7670,7680,7670,170
20230705,092700,243203330,7660,7680,7680,7660,287
20230705,092600,241004510,7680,7680,7680,7660,1080
20230705,092500,232726600,7680,7680,7680,7680,430
20230705,092400,229424200,7680,7680,7680,7680,150
20230705,092300,228272200,7700,7680,7720,7670,1058
20230705,092200,220126420,7680,7680,7720,7680,230
20230705,092100,218355420,7680,7720,7720,7680,18
20230705,092000,218216620,7720,7660,7720,7660,102
20230705,091900,217434240,7660,7670,7710,7660,4909
20230705,091800,179730710,7660,7660,7680,7660,1096
20230705,091700,171335230,7660,7670,7690,7650,224
20230705,091600,169616940,7690,7690,7690,7650,1107
20230705,091500,161137470,7690,7650,7690,7650,123
20230705,091400,160195990,7650,7650,7700,7650,1561
20230705,091300,148249830,7650,7670,7670,7650,2672
20230705,091200,127800450,7710,7710,7710,7670,270
20230705,091100,125723780,7710,7710,7710,7710,323
20230705,091000,123233450,7710,7670,7710,7650,3213
20230705,090900,98607020,7670,7660,7670,7660,1252
20230705,090800,89012410,7650,7670,7670,7650,2293
20230705,090700,71463260,7670,7670,7670,7670,43
20230705,090600,71133450,7670,7670,7680,7660,918
20230705,090500,64093900,7670,7670,7670,7670,213
20230705,090400,62460190,7670,7660,7710,7650,1356
20230705,090300,52075990,7660,7680,7680,7650,3788
20230705,090200,23054390,7680,7680,7710,7680,452
20230705,090100,19582640,7680,7700,7710,7660,1220
20230705,090000,10216150,7690,7720,7720,7690,1326