KissMeData/003530/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183900,9828248535,2765,2765,2765,2765,32631
20230714,183800,9828248535,2765,2765,2765,2765,0
20230714,183700,9828248535,2765,2765,2765,2765,0
20230714,183600,9828248535,2765,2765,2765,2765,0
20230714,183500,9828248535,2765,2765,2765,2765,0
20230714,183400,9828248535,2765,2765,2765,2765,0
20230714,183300,9828248535,2765,2765,2765,2765,0
20230714,183200,9828248535,2765,2765,2765,2765,0
20230714,183100,9828248535,2765,2765,2765,2765,0
20230714,183000,9828248535,2765,2765,2765,2765,0
20230714,182900,9828248535,2765,2765,2765,2765,0
20230714,182800,9828248535,2765,2765,2765,2765,0
20230714,182700,9828248535,2765,2765,2765,2765,0
20230714,182600,9828248535,2765,2765,2765,2765,0
20230714,182500,9828248535,2765,2765,2765,2765,0
20230714,182400,9828248535,2765,2765,2765,2765,0
20230714,182300,9828248535,2765,2765,2765,2765,0
20230714,182200,9828248535,2765,2765,2765,2765,0
20230714,182100,9828248535,2765,2765,2765,2765,0
20230714,182000,9828248535,2765,2765,2765,2765,0
20230714,181900,9828248535,2765,2765,2765,2765,0
20230714,181800,9828248535,2765,2765,2765,2765,0
20230714,181700,9828248535,2765,2765,2765,2765,0
20230714,181600,9828248535,2765,2765,2765,2765,0
20230714,181500,9828248535,2765,2765,2765,2765,0
20230714,181400,9828248535,2765,2765,2765,2765,0
20230714,181300,9828248535,2765,2765,2765,2765,0
20230714,181200,9828248535,2765,2765,2765,2765,0
20230714,181100,9828248535,2765,2765,2765,2765,0
20230714,181000,9828248535,2765,2765,2765,2765,0
20230714,180900,9828248535,2765,2765,2765,2765,32631
20230714,180800,9828248535,2765,2765,2765,2765,0
20230714,180700,9828248535,2765,2765,2765,2765,0
20230714,180600,9828248535,2765,2765,2765,2765,0
20230714,180500,9828248535,2765,2765,2765,2765,0
20230714,180400,9828248535,2765,2765,2765,2765,0
20230714,180300,9828248535,2765,2765,2765,2765,0
20230714,180200,9828248535,2765,2765,2765,2765,0
20230714,180100,9828248535,2765,2765,2765,2765,0
20230714,180000,9828248535,2765,2765,2765,2765,0
20230714,175900,9828248535,2765,2765,2765,2765,0
20230714,175800,9828248535,2765,2765,2765,2765,0
20230714,175700,9828248535,2765,2765,2765,2765,0
20230714,175600,9828248535,2765,2765,2765,2765,0
20230714,175500,9828248535,2765,2765,2765,2765,0
20230714,175400,9828248535,2765,2765,2765,2765,0
20230714,175300,9828248535,2765,2765,2765,2765,0
20230714,175200,9828248535,2765,2765,2765,2765,0
20230714,175100,9828248535,2765,2765,2765,2765,0
20230714,175000,9828248535,2765,2765,2765,2765,0
20230714,174900,9828248535,2765,2765,2765,2765,0
20230714,174800,9828248535,2765,2765,2765,2765,0
20230714,174700,9828248535,2765,2765,2765,2765,0
20230714,174600,9828248535,2765,2765,2765,2765,0
20230714,174500,9828248535,2765,2765,2765,2765,0
20230714,174400,9828248535,2765,2765,2765,2765,0
20230714,174300,9828248535,2765,2765,2765,2765,0
20230714,174200,9828248535,2765,2765,2765,2765,0
20230714,174100,9828248535,2765,2765,2765,2765,0
20230714,174000,9828248535,2765,2765,2765,2765,0
20230714,173900,9828248535,2765,2765,2765,2765,32631
20230714,173800,9828248535,2765,2765,2765,2765,0
20230714,173700,9828248535,2765,2765,2765,2765,0
20230714,173600,9828248535,2765,2765,2765,2765,0
20230714,173500,9828248535,2765,2765,2765,2765,0
20230714,173400,9828248535,2765,2765,2765,2765,0
20230714,173300,9828248535,2765,2765,2765,2765,0
20230714,173200,9828248535,2765,2765,2765,2765,0
20230714,173100,9828248535,2765,2765,2765,2765,0
20230714,173000,9828248535,2765,2765,2765,2765,0
20230714,172900,9828248535,2765,2765,2765,2765,0
20230714,172800,9828248535,2765,2765,2765,2765,0
20230714,172700,9828248535,2765,2765,2765,2765,0
20230714,172600,9828248535,2765,2765,2765,2765,0
20230714,172500,9828248535,2765,2765,2765,2765,0
20230714,172400,9828248535,2765,2765,2765,2765,0
20230714,172300,9828248535,2765,2765,2765,2765,0
20230714,172200,9828248535,2765,2765,2765,2765,0
20230714,172100,9828248535,2765,2765,2765,2765,0
20230714,172000,9828248535,2765,2765,2765,2765,0
20230714,171900,9828248535,2765,2765,2765,2765,0
20230714,171800,9828248535,2765,2765,2765,2765,0
20230714,171700,9828248535,2765,2765,2765,2765,0
20230714,171600,9828248535,2765,2765,2765,2765,0
20230714,171500,9828248535,2765,2765,2765,2765,0
20230714,171400,9828248535,2765,2765,2765,2765,0
20230714,171300,9828248535,2765,2765,2765,2765,0
20230714,171200,9828248535,2765,2765,2765,2765,0
20230714,171100,9828248535,2765,2765,2765,2765,0
20230714,171000,9828248535,2765,2765,2765,2765,0
20230714,170900,9828248535,2765,2765,2765,2765,32631
20230714,170800,9828248535,2765,2765,2765,2765,0
20230714,170700,9828248535,2765,2765,2765,2765,0
20230714,170600,9828248535,2765,2765,2765,2765,0
20230714,170500,9828248535,2765,2765,2765,2765,0
20230714,170400,9828248535,2765,2765,2765,2765,0
20230714,170300,9828248535,2765,2765,2765,2765,0
20230714,170200,9828248535,2765,2765,2765,2765,0
20230714,170100,9828248535,2765,2765,2765,2765,0
20230714,170000,9828248535,2765,2765,2765,2765,0
20230714,165900,9828248535,2765,2765,2765,2765,0
20230714,165800,9828248535,2765,2765,2765,2765,0
20230714,165700,9828248535,2765,2765,2765,2765,0
20230714,165600,9828248535,2765,2765,2765,2765,0
20230714,165500,9828248535,2765,2765,2765,2765,0
20230714,165400,9828248535,2765,2765,2765,2765,0
20230714,165300,9828248535,2765,2765,2765,2765,0
20230714,165200,9828248535,2765,2765,2765,2765,0
20230714,165100,9828248535,2765,2765,2765,2765,0
20230714,165000,9828248535,2765,2765,2765,2765,0
20230714,164900,9828248535,2765,2765,2765,2765,0
20230714,164800,9828248535,2765,2765,2765,2765,0
20230714,164700,9828248535,2765,2765,2765,2765,0
20230714,164600,9828248535,2765,2765,2765,2765,0
20230714,164500,9828248535,2765,2765,2765,2765,0
20230714,164400,9828248535,2765,2765,2765,2765,0
20230714,164300,9828248535,2765,2765,2765,2765,0
20230714,164200,9828248535,2765,2765,2765,2765,0
20230714,164100,9828248535,2765,2765,2765,2765,0
20230714,164000,9828248535,2765,2765,2765,2765,0
20230714,163900,9828248535,2765,2765,2765,2765,32631
20230714,163800,9828248535,2765,2765,2765,2765,0
20230714,163700,9828248535,2765,2765,2765,2765,0
20230714,163600,9828248535,2765,2765,2765,2765,0
20230714,163500,9828248535,2765,2765,2765,2765,0
20230714,163400,9828248535,2765,2765,2765,2765,0
20230714,163300,9828248535,2765,2765,2765,2765,0
20230714,163200,9828248535,2765,2765,2765,2765,0
20230714,163100,9828248535,2765,2765,2765,2765,0
20230714,163000,9828248535,2765,2765,2765,2765,0
20230714,162900,9828248535,2765,2765,2765,2765,0
20230714,162800,9828248535,2765,2765,2765,2765,0
20230714,162700,9828248535,2765,2765,2765,2765,0
20230714,162600,9828248535,2765,2765,2765,2765,0
20230714,162500,9828248535,2765,2765,2765,2765,0
20230714,162400,9828248535,2765,2765,2765,2765,0
20230714,162300,9828248535,2765,2765,2765,2765,0
20230714,162200,9828248535,2765,2765,2765,2765,0
20230714,162100,9828248535,2765,2765,2765,2765,0
20230714,162000,9828248535,2765,2765,2765,2765,0
20230714,161900,9828248535,2765,2765,2765,2765,0
20230714,161800,9828248535,2765,2765,2765,2765,0
20230714,161700,9828248535,2765,2765,2765,2765,0
20230714,161600,9828248535,2765,2765,2765,2765,0
20230714,161500,9828248535,2765,2765,2765,2765,0
20230714,161400,9828248535,2765,2765,2765,2765,0
20230714,161300,9828248535,2765,2765,2765,2765,0
20230714,161200,9828248535,2765,2765,2765,2765,0
20230714,161100,9828248535,2765,2765,2765,2765,0
20230714,161000,9828248535,2765,2765,2765,2765,0
20230714,160900,9828248535,2765,2765,2765,2765,32631
20230714,160800,9828248535,2765,2765,2765,2765,0
20230714,160700,9828248535,2765,2765,2765,2765,0
20230714,160600,9828248535,2765,2765,2765,2765,0
20230714,160500,9828248535,2765,2765,2765,2765,0
20230714,160400,9828248535,2765,2765,2765,2765,0
20230714,160300,9828248535,2765,2765,2765,2765,0
20230714,160200,9828248535,2765,2765,2765,2765,0
20230714,160100,9828248535,2765,2765,2765,2765,0
20230714,160000,9828248535,2765,2765,2765,2765,0
20230714,155900,9828248535,2765,2765,2765,2765,0
20230714,155800,9828248535,2765,2765,2765,2765,0
20230714,155700,9828248535,2765,2765,2765,2765,0
20230714,155600,9828248535,2765,2765,2765,2765,0
20230714,155500,9828248535,2765,2765,2765,2765,0
20230714,155400,9828248535,2765,2765,2765,2765,0
20230714,155300,9828248535,2765,2765,2765,2765,0
20230714,155200,9828248535,2765,2765,2765,2765,0
20230714,155100,9828248535,2765,2765,2765,2765,0
20230714,155000,9828248535,2765,2765,2765,2765,0
20230714,154900,9828248535,2765,2765,2765,2765,0
20230714,154800,9828248535,2765,2765,2765,2765,0
20230714,154700,9828248535,2765,2765,2765,2765,0
20230714,154600,9828248535,2765,2765,2765,2765,0
20230714,154500,9828248535,2765,2765,2765,2765,0
20230714,154400,9828248535,2765,2765,2765,2765,0
20230714,154300,9828248535,2765,2765,2765,2765,0
20230714,154200,9828248535,2765,2765,2765,2765,0
20230714,154100,9828248535,2765,2765,2765,2765,0
20230714,154000,9828248535,2765,2765,2765,2765,0
20230714,153900,9828248535,2765,2765,2765,2765,32631
20230714,153800,9828248535,2765,2765,2765,2765,0
20230714,153700,9828248535,2765,2765,2765,2765,0
20230714,153600,9828248535,2765,2765,2765,2765,0
20230714,153500,9828248535,2765,2765,2765,2765,0
20230714,153400,9828248535,2765,2765,2765,2765,0
20230714,153300,9828248535,2765,2765,2765,2765,0
20230714,153200,9828248535,2765,2765,2765,2765,0
20230714,153100,9828248535,2765,2765,2765,2765,0
20230714,153000,9828248535,2765,2765,2765,2765,32631
20230714,152900,9738023820,2765,2765,2765,2765,0
20230714,152800,9738023820,2765,2765,2765,2765,0
20230714,152700,9738023820,2765,2765,2765,2765,0
20230714,152600,9738023820,2765,2765,2765,2765,0
20230714,152500,9738023820,2765,2765,2765,2765,0
20230714,152400,9738023820,2765,2765,2765,2765,0
20230714,152300,9738023820,2765,2765,2765,2765,0
20230714,152200,9738023820,2765,2765,2765,2765,0
20230714,152100,9738023820,2765,2765,2765,2765,0
20230714,152000,9738023820,2765,2765,2765,2765,0
20230714,151900,9738023820,2765,2770,2775,2765,6562
20230714,151800,9719845745,2770,2760,2770,2760,9826
20230714,151700,9692647500,2765,2765,2765,2760,1088
20230714,151600,9689640685,2765,2760,2765,2755,4494
20230714,151500,9677237100,2760,2755,2760,2755,4370
20230714,151400,9665184695,2760,2755,2760,2755,2141
20230714,151300,9659282950,2760,2755,2760,2750,9849
20230714,151200,9632148470,2755,2750,2755,2745,565
20230714,151100,9630594170,2750,2755,2755,2750,5760
20230714,151000,9614743485,2755,2755,2760,2745,11891
20230714,150900,9582058780,2760,2755,2760,2755,5959
20230714,150800,9565641730,2760,2760,2760,2755,1140
20230714,150700,9562500475,2760,2760,2760,2755,652
20230714,150600,9560700970,2755,2760,2760,2755,2301
20230714,150500,9554355215,2755,2755,2760,2755,139
20230714,150400,9553971975,2755,2760,2760,2755,970
20230714,150300,9551295890,2755,2760,2760,2755,1111
20230714,150200,9548235075,2755,2760,2765,2755,760
20230714,150100,9546137915,2760,2750,2760,2750,9147
20230714,150000,9520959320,2750,2750,2755,2750,1058
20230714,145900,9518049805,2755,2760,2760,2755,2480
20230714,145800,9511215905,2760,2760,2760,2755,580
20230714,145700,9509617880,2760,2755,2760,2755,1611
20230714,145600,9505179050,2760,2760,2760,2755,293
20230714,145500,9504371255,2755,2760,2760,2755,610
20230714,145400,9502690655,2760,2755,2760,2755,446
20230714,145300,9501459955,2760,2755,2760,2755,8362
20230714,145200,9478422460,2755,2745,2755,2745,86
20230714,145100,9478185935,2745,2750,2750,2745,7404
20230714,145000,9457828805,2750,2750,2750,2745,302
20230714,144900,9456999305,2745,2745,2750,2745,4475
20230714,144800,9444715425,2745,2745,2745,2745,5662
20230714,144700,9429173235,2745,2745,2745,2745,3847
20230714,144600,9418613220,2745,2745,2745,2745,130
20230714,144500,9418256370,2750,2750,2755,2750,2050
20230714,144400,9412618775,2750,2750,2750,2750,100
20230714,144300,9412343775,2745,2750,2750,2745,1826
20230714,144200,9407324000,2755,2750,2755,2750,1339
20230714,144100,9403640055,2750,2755,2755,2750,85
20230714,144000,9403406300,2750,2760,2760,2750,2958
20230714,143900,9395269805,2760,2760,2760,2760,255
20230714,143800,9394566005,2760,2760,2760,2760,15
20230714,143700,9394524605,2755,2755,2755,2755,1508
20230714,143600,9390370065,2755,2755,2755,2755,1150
20230714,143500,9387201815,2755,2755,2755,2755,201
20230714,143400,9386648060,2760,2760,2760,2760,1445
20230714,143300,9382659860,2760,2760,2760,2760,15
20230714,143200,9382618460,2765,2765,2765,2755,9343
20230714,143100,9356821445,2765,2765,2770,2765,1687
20230714,143000,9352153630,2765,2760,2765,2760,1766
20230714,142900,9347270735,2760,2765,2765,2760,9
20230714,142800,9347245860,2765,2760,2765,2760,2493
20230714,142700,9340358575,2765,2765,2765,2765,2180
20230714,142600,9334330875,2765,2765,2770,2765,1663
20230714,142500,9329732655,2765,2760,2765,2760,122
20230714,142400,9329395390,2760,2765,2765,2760,4537
20230714,142300,9316854420,2760,2760,2760,2760,1
20230714,142200,9316851660,2765,2765,2770,2760,1351
20230714,142100,9313114505,2760,2760,2760,2760,1641
20230714,142000,9308585345,2760,2760,2760,2760,5
20230714,141900,9308571545,2760,2755,2760,2755,799
20230714,141800,9306368770,2760,2750,2760,2750,2546
20230714,141700,9299351325,2750,2755,2760,2750,2876
20230714,141600,9291432390,2755,2755,2755,2755,1100
20230714,141500,9288401890,2760,2750,2760,2750,3063
20230714,141400,9279964235,2750,2750,2750,2745,1586
20230714,141300,9275602985,2750,2750,2750,2750,1201
20230714,141200,9272300235,2745,2745,2750,2745,210
20230714,141100,9271723035,2745,2755,2755,2745,8843
20230714,141000,9247405635,2750,2755,2755,2750,822
20230714,140900,9245141240,2755,2765,2765,2750,1768
20230714,140800,9240269500,2765,2760,2765,2760,2525
20230714,140700,9233289690,2770,2760,2770,2760,5471
20230714,140600,9218174670,2750,2755,2755,2750,217
20230714,140500,9217577485,2755,2755,2760,2755,1347
20230714,140400,9213866450,2760,2760,2760,2755,3227
20230714,140300,9204959970,2760,2755,2760,2755,2803
20230714,140200,9197223700,2760,2765,2765,2755,2547
20230714,140100,9190198435,2765,2755,2770,2755,11386
20230714,140000,9158759350,2755,2745,2755,2745,15483
20230714,135900,9116243345,2745,2745,2745,2745,3950
20230714,135800,9105400595,2745,2745,2745,2740,2915
20230714,135700,9097398925,2745,2745,2745,2745,112
20230714,135600,9097091485,2745,2745,2745,2745,47
20230714,135500,9096962470,2745,2745,2745,2740,123
20230714,135400,9096625415,2740,2745,2745,2740,597
20230714,135300,9094989425,2745,2745,2745,2745,355
20230714,135200,9094014950,2745,2745,2745,2740,2048
20230714,135100,9088393515,2745,2745,2745,2745,53
20230714,135000,9088248030,2745,2745,2745,2740,19
20230714,134900,9088195880,2740,2745,2745,2740,83
20230714,134800,9087968430,2740,2745,2745,2740,3356
20230714,134700,9078772170,2745,2745,2745,2740,2314
20230714,134600,9072420940,2745,2745,2745,2740,105
20230714,134500,9072132720,2745,2745,2745,2740,558
20230714,134400,9070603510,2745,2745,2745,2745,9156
20230714,134300,9045470290,2745,2745,2745,2740,104
20230714,134200,9045184830,2745,2735,2745,2735,1832
20230714,134100,9040167070,2735,2740,2740,2735,1237
20230714,134000,9036778195,2740,2740,2740,2735,345
20230714,133900,9035834395,2740,2740,2740,2740,39
20230714,133800,9035727535,2735,2740,2740,2735,643
20230714,133700,9033967375,2740,2730,2740,2730,47
20230714,133600,9033838985,2730,2745,2745,2730,499
20230714,133500,9032476515,2730,2745,2745,2730,78
20230714,133400,9032263200,2730,2745,2745,2730,4493
20230714,133300,9019980275,2745,2745,2745,2745,62
20230714,133200,9019810085,2745,2745,2745,2740,2792
20230714,133100,9012154795,2745,2740,2745,2740,1625
20230714,133000,9007699405,2740,2730,2740,2730,8010
20230714,132900,8985831045,2740,2740,2740,2730,894
20230714,132800,8983386495,2740,2725,2740,2725,3659
20230714,132700,8973371245,2740,2740,2740,2725,8249
20230714,132600,8950848590,2735,2735,2735,2735,487
20230714,132500,8949516645,2735,2740,2740,2735,823
20230714,132400,8947265665,2740,2740,2740,2730,3866
20230714,132300,8936689520,2735,2730,2740,2730,806
20230714,132200,8934488975,2730,2740,2740,2730,5
20230714,132100,8934475305,2730,2735,2740,2730,10354
20230714,132000,8906207870,2740,2735,2740,2735,523
20230714,131900,8904777215,2735,2740,2740,2735,1140
20230714,131800,8901658615,2730,2735,2735,2730,6478
20230714,131700,8883972505,2735,2735,2740,2730,825
20230714,131600,8881716400,2735,2740,2740,2735,5572
20230714,131500,8866475620,2740,2745,2745,2735,3035
20230714,131400,8858159445,2740,2750,2750,2740,1911
20230714,131300,8852913580,2745,2745,2750,2745,44
20230714,131200,8852792660,2750,2740,2750,2740,1570
20230714,131100,8848482915,2745,2745,2745,2745,15
20230714,131000,8848441740,2740,2745,2745,2740,539
20230714,130900,8846964875,2745,2740,2745,2740,1547
20230714,130800,8842726090,2745,2745,2745,2740,1000
20230714,130700,8839983590,2740,2745,2745,2740,506
20230714,130600,8838594625,2740,2745,2745,2740,5002
20230714,130500,8824889135,2750,2740,2750,2740,457
20230714,130400,8823633480,2750,2750,2750,2735,7749
20230714,130300,8802420660,2750,2750,2750,2740,253
20230714,130200,8801724950,2740,2740,2740,2740,4040
20230714,130100,8790655350,2740,2745,2745,2740,5914
20230714,130000,8774439385,2750,2740,2750,2740,65
20230714,125900,8774261275,2750,2750,2750,2740,9149
20230714,125800,8749160700,2750,2755,2755,2750,4293
20230714,125700,8737354065,2755,2760,2760,2750,1763
20230714,125600,8732497740,2750,2755,2760,2750,2619
20230714,125500,8725282850,2755,2750,2760,2750,683
20230714,125400,8723402080,2750,2765,2765,2750,209
20230714,125300,8722827315,2750,2750,2760,2750,5460
20230714,125200,8707780035,2750,2750,2750,2750,209
20230714,125100,8707205285,2750,2755,2755,2750,285
20230714,125000,8706421240,2755,2750,2755,2750,5689
20230714,124900,8690751415,2750,2745,2750,2745,633
20230714,124800,8689010715,2750,2750,2750,2745,718
20230714,124700,8687036395,2745,2750,2750,2745,1004
20230714,124600,8684279600,2750,2750,2750,2750,0
20230714,124500,8684279600,2750,2755,2755,2750,184
20230714,124400,8683773590,2750,2750,2750,2750,919
20230714,124300,8681246340,2750,2750,2750,2750,208
20230714,124200,8680674340,2750,2750,2750,2750,58
20230714,124100,8680514840,2750,2750,2750,2745,1269
20230714,124000,8677028090,2750,2750,2750,2750,6
20230714,123900,8677011590,2750,2755,2755,2750,1423
20230714,123800,8673098305,2750,2755,2755,2750,1007
20230714,123700,8670329020,2750,2755,2760,2750,1852
20230714,123600,8665230745,2755,2755,2755,2755,220
20230714,123500,8664624645,2745,2750,2765,2745,3323
20230714,123400,8655493795,2750,2750,2750,2750,0
20230714,123300,8655493795,2750,2750,2750,2750,2141
20230714,123200,8649606045,2750,2765,2765,2750,158
20230714,123100,8649171080,2750,2750,2760,2750,287
20230714,123000,8648381160,2750,2760,2760,2750,35
20230714,122900,8648284890,2765,2755,2765,2750,481
20230714,122800,8646959180,2750,2745,2750,2745,10322
20230714,122700,8618623500,2750,2760,2760,2750,7323
20230714,122600,8598468610,2760,2755,2760,2755,370
20230714,122500,8597448095,2760,2760,2760,2760,1145
20230714,122400,8594287895,2760,2760,2760,2755,1009
20230714,122300,8591505870,2760,2760,2760,2760,2
20230714,122200,8591500350,2760,2770,2770,2760,1640
20230714,122100,8586972575,2770,2770,2770,2770,1
20230714,122000,8586969805,2765,2760,2770,2760,523
20230714,121900,8585525480,2765,2775,2775,2765,1480
20230714,121800,8581429600,2765,2770,2775,2760,2557
20230714,121700,8574356990,2770,2780,2780,2770,1694
20230714,121600,8569664100,2780,2785,2785,2770,3933
20230714,121500,8558722810,2785,2775,2785,2770,8377
20230714,121400,8535437120,2775,2775,2775,2770,2191
20230714,121300,8529357115,2775,2765,2775,2765,3365
20230714,121200,8520033810,2770,2770,2770,2770,167
20230714,121100,8519571220,2770,2765,2770,2760,5561
20230714,121000,8504213790,2765,2760,2765,2755,6224
20230714,120900,8487036280,2755,2755,2755,2755,12367
20230714,120800,8452965195,2755,2755,2755,2750,3578
20230714,120700,8443115380,2755,2755,2755,2750,6508
20230714,120600,8425217565,2755,2755,2755,2755,13
20230714,120500,8425181750,2755,2760,2760,2755,863
20230714,120400,8422803680,2755,2760,2760,2755,604
20230714,120300,8421136650,2755,2755,2755,2755,944
20230714,120200,8418535930,2760,2755,2760,2755,6537
20230714,120100,8400526285,2755,2750,2755,2750,517
20230714,120000,8399104480,2750,2745,2755,2745,1216
20230714,115900,8395761425,2750,2750,2755,2745,8648
20230714,115800,8371979680,2745,2750,2755,2745,8350
20230714,115700,8349017375,2745,2755,2760,2745,8356
20230714,115600,8326021625,2760,2760,2760,2755,988
20230714,115500,8323299610,2760,2755,2760,2750,855
20230714,115400,8320945070,2760,2760,2760,2750,20525
20230714,115300,8264370485,2760,2765,2765,2760,433
20230714,115200,8263173490,2770,2765,2770,2765,23
20230714,115100,8263109795,2765,2765,2765,2765,1234
20230714,115000,8259697785,2760,2765,2765,2760,1519
20230714,114900,8255499950,2765,2765,2765,2760,4655
20230714,114800,8242635150,2765,2765,2765,2765,814
20230714,114700,8240384440,2765,2765,2765,2765,1823
20230714,114600,8235343845,2765,2765,2770,2765,1898
20230714,114500,8230095320,2765,2770,2770,2760,4625
20230714,114400,8217310705,2775,2770,2775,2765,2664
20230714,114300,8209930205,2775,2775,2775,2770,15
20230714,114200,8209888635,2775,2775,2775,2770,284
20230714,114100,8209100910,2775,2775,2775,2775,2
20230714,114000,8209095360,2775,2775,2775,2765,1064
20230714,113900,8206151205,2770,2770,2775,2765,1358
20230714,113800,8202395835,2765,2775,2775,2765,143
20230714,113700,8201999845,2770,2770,2775,2765,469
20230714,113600,8200702445,2775,2780,2780,2765,3391
20230714,113500,8191313635,2770,2780,2785,2770,7217
20230714,113400,8171312350,2775,2780,2785,2775,5087
20230714,113300,8157170525,2775,2775,2780,2770,2108
20230714,113200,8151322790,2775,2780,2780,2770,10097
20230714,113100,8123283060,2785,2785,2790,2785,1787
20230714,113000,8118306260,2780,2785,2785,2780,73
20230714,112900,8118103055,2785,2785,2785,2780,2333
20230714,112800,8111617285,2790,2790,2790,2780,50
20230714,112700,8111477920,2790,2785,2795,2780,9649
20230714,112600,8084557530,2785,2785,2790,2785,1529
20230714,112500,8080299210,2785,2790,2790,2785,1127
20230714,112400,8077158975,2790,2785,2790,2785,1099
20230714,112300,8074098255,2790,2795,2795,2785,11067
20230714,112200,8043222340,2795,2790,2795,2790,6027
20230714,112100,8026406980,2790,2790,2790,2785,6478
20230714,112000,8008333365,2790,2785,2790,2785,704
20230714,111900,8006372720,2785,2785,2785,2775,4562
20230714,111800,7993683360,2780,2780,2785,2775,4385
20230714,111700,7981508055,2780,2780,2785,2780,1791
20230714,111600,7976520540,2780,2790,2790,2780,6498
20230714,111500,7958425860,2790,2790,2795,2785,5867
20230714,111400,7942059095,2790,2785,2790,2780,15814
20230714,111300,7898017530,2785,2785,2785,2780,1440
20230714,111200,7894007230,2785,2780,2785,2775,3308
20230714,111100,7884824680,2780,2780,2785,2770,4475
20230714,111000,7872393370,2780,2785,2785,2780,2365
20230714,110900,7865815770,2785,2785,2785,2780,271
20230714,110800,7865061230,2785,2770,2785,2770,46271
20230714,110700,7736711835,2770,2765,2770,2760,1183
20230714,110600,7733439890,2770,2775,2775,2765,6772
20230714,110500,7714699705,2770,2770,2775,2770,6956
20230714,110400,7695422090,2770,2775,2775,2765,2425
20230714,110300,7688707430,2775,2770,2775,2765,5680
20230714,110200,7672979635,2770,2765,2770,2760,2245
20230714,110100,7666764730,2765,2770,2770,2760,3424
20230714,110000,7657311630,2765,2765,2770,2760,2904
20230714,105900,7649291580,2770,2765,2770,2765,6537
20230714,105800,7631211910,2765,2760,2765,2755,822
20230714,105700,7628944105,2755,2770,2770,2755,5907
20230714,105600,7612652195,2770,2770,2770,2760,1607
20230714,105500,7608212795,2765,2775,2775,2765,5402
20230714,105400,7593251625,2770,2775,2775,2755,21767
20230714,105300,7533094635,2775,2770,2780,2765,2490
20230714,105200,7526195330,2775,2775,2780,2770,812
20230714,105100,7523942145,2780,2780,2785,2775,3039
20230714,105000,7515498510,2785,2780,2785,2780,1091
20230714,104900,7512465515,2785,2785,2785,2780,2723
20230714,104800,7504895550,2785,2775,2785,2775,16576
20230714,104700,7458812885,2780,2775,2780,2770,2120
20230714,104600,7452929895,2765,2775,2780,2765,16651
20230714,104500,7406847115,2775,2770,2780,2770,11639
20230714,104400,7374496870,2775,2780,2780,2765,7554
20230714,104300,7353577920,2780,2770,2780,2770,8417
20230714,104200,7330245640,2770,2790,2790,2770,16304
20230714,104100,7284964440,2790,2800,2800,2780,19285
20230714,104000,7231202550,2800,2800,2800,2795,11502
20230714,103900,7199026890,2805,2795,2805,2795,7840
20230714,103800,7177099805,2800,2800,2800,2795,6365
20230714,103700,7159286295,2795,2790,2800,2785,9904
20230714,103600,7131603370,2795,2785,2795,2785,8548
20230714,103500,7107797020,2795,2795,2800,2785,10286
20230714,103400,7079074470,2795,2805,2810,2795,7466
20230714,103300,7058171755,2805,2810,2815,2805,4935
20230714,103200,7044319740,2815,2815,2825,2810,4495
20230714,103100,7031665445,2825,2810,2830,2810,8474
20230714,103000,7007747590,2815,2815,2815,2810,3499
20230714,102900,6997915375,2810,2815,2815,2805,13897
20230714,102800,6958867005,2815,2810,2820,2805,5414
20230714,102700,6943652740,2820,2815,2825,2815,11164
20230714,102600,6912198185,2820,2830,2835,2820,18944
20230714,102500,6858693130,2835,2830,2835,2825,75552
20230714,102400,6644664835,2830,2820,2830,2815,68211
20230714,102300,6452000115,2820,2815,2820,2815,6356
20230714,102200,6434087815,2820,2820,2820,2810,13098
20230714,102100,6397174705,2820,2810,2825,2810,16039
20230714,102000,6351961460,2815,2805,2815,2800,19448
20230714,101900,6297324610,2805,2805,2810,2800,4824
20230714,101800,6283797575,2805,2800,2810,2800,5636
20230714,101700,6268006630,2810,2800,2810,2795,8465
20230714,101600,6244295770,2800,2805,2810,2795,18401
20230714,101500,6192796190,2800,2810,2815,2800,22300
20230714,101400,6130262275,2820,2820,2825,2805,13338
20230714,101300,6092716600,2820,2815,2825,2810,6281
20230714,101200,6075008500,2810,2825,2825,2810,11624
20230714,101100,6042235620,2820,2820,2825,2810,56398
20230714,101000,5883388940,2820,2825,2830,2815,8135
20230714,100900,5860422000,2815,2820,2825,2810,21367
20230714,100800,5800235175,2825,2825,2830,2820,19341
20230714,100700,5745617650,2825,2810,2830,2800,60936
20230714,100600,5573712170,2800,2795,2810,2795,62153
20230714,100500,5399672900,2795,2815,2820,2795,60967
20230714,100400,5228478705,2815,2840,2865,2810,147521
20230714,100300,4810025165,2840,2810,2850,2805,131055
20230714,100200,4439230420,2805,2795,2805,2790,94364
20230714,100100,4175178740,2790,2780,2795,2780,27628
20230714,100000,4098118525,2780,2775,2790,2775,49583
20230714,095900,3960222335,2775,2780,2785,2775,6470
20230714,095800,3942244785,2785,2790,2790,2780,17396
20230714,095700,3893832545,2785,2785,2790,2780,27928
20230714,095600,3816059705,2790,2780,2790,2775,18007
20230714,095500,3765881080,2775,2780,2785,2775,9439
20230714,095400,3739661295,2780,2785,2790,2775,24631
20230714,095300,3671133675,2785,2785,2790,2775,34838
20230714,095200,3574100880,2790,2780,2790,2775,69006
20230714,095100,3382238955,2775,2770,2780,2765,37824
20230714,095000,3277410860,2770,2770,2770,2765,8607
20230714,094900,3253596495,2765,2770,2775,2765,15424
20230714,094800,3210908090,2770,2770,2775,2765,16238
20230714,094700,3165928435,2765,2760,2775,2760,21360
20230714,094600,3106771205,2765,2770,2770,2750,24961
20230714,094500,3037860140,2770,2755,2775,2750,51506
20230714,094400,2895589065,2755,2735,2755,2730,74316
20230714,094300,2691717660,2735,2715,2735,2715,32316
20230714,094200,2603575485,2720,2725,2725,2715,11327
20230714,094100,2572762380,2720,2725,2725,2720,2603
20230714,094000,2565675910,2730,2730,2730,2720,12752
20230714,093900,2530921720,2730,2715,2730,2715,43036
20230714,093800,2413744915,2720,2715,2720,2715,2372
20230714,093700,2407297060,2715,2720,2720,2710,8320
20230714,093600,2384731075,2720,2715,2720,2710,2660
20230714,093500,2377511955,2715,2715,2715,2710,6681
20230714,093400,2359392695,2710,2715,2720,2710,7659
20230714,093300,2338611490,2715,2710,2715,2710,18590
20230714,093200,2288189255,2710,2720,2720,2710,7840
20230714,093100,2266892325,2715,2720,2720,2715,7374
20230714,093000,2246857130,2715,2720,2720,2715,6050
20230714,092900,2230411840,2720,2730,2730,2720,17899
20230714,092800,2181662230,2730,2730,2735,2730,8947
20230714,092700,2157235055,2730,2730,2735,2730,13257
20230714,092600,2121041365,2730,2735,2740,2730,25205
20230714,092500,2052153060,2740,2735,2740,2735,10393
20230714,092400,2023718975,2735,2720,2735,2720,22534
20230714,092300,1962355245,2720,2735,2735,2720,14289
20230714,092200,1923396375,2735,2750,2750,2730,34821
20230714,092100,1827899970,2750,2725,2750,2715,69805
20230714,092000,1636835350,2725,2710,2730,2705,50469
20230714,091900,1499884100,2710,2700,2710,2700,56212
20230714,091800,1347868245,2695,2700,2705,2685,54066
20230714,091700,1202023920,2700,2670,2705,2660,105893
20230714,091600,917804625,2660,2655,2665,2655,37109
20230714,091500,819087620,2655,2660,2660,2655,9791
20230714,091400,793043995,2660,2660,2665,2655,15061
20230714,091300,753006205,2660,2645,2660,2645,54189
20230714,091200,609081720,2640,2640,2650,2640,18376
20230714,091100,560397745,2645,2640,2645,2640,2628
20230714,091000,553452935,2640,2645,2645,2640,9391
20230714,090900,528650595,2640,2640,2640,2640,3374
20230714,090800,519743235,2635,2645,2645,2635,4602
20230714,090700,507584865,2645,2645,2655,2640,17866
20230714,090600,460285845,2645,2645,2650,2645,10956
20230714,090500,431302070,2640,2635,2640,2635,7165
20230714,090400,412399450,2645,2640,2645,2625,10145
20230714,090300,385683325,2645,2655,2660,2640,8648
20230714,090200,362783430,2650,2655,2665,2640,23367
20230714,090100,300726910,2650,2640,2650,2635,34763
20230714,090000,208706795,2640,2615,2660,2615,79579