KissMeData/024900/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190000,5418309490,7540,7540,7540,7540,11362
20230703,185900,5418309490,7540,7540,7540,7540,0
20230703,185800,5418309490,7540,7540,7540,7540,0
20230703,185700,5418309490,7540,7540,7540,7540,0
20230703,185600,5418309490,7540,7540,7540,7540,0
20230703,185500,5418309490,7540,7540,7540,7540,0
20230703,185400,5418309490,7540,7540,7540,7540,0
20230703,185300,5418309490,7540,7540,7540,7540,0
20230703,185200,5418309490,7540,7540,7540,7540,0
20230703,185100,5418309490,7540,7540,7540,7540,0
20230703,185000,5418309490,7540,7540,7540,7540,0
20230703,184900,5418309490,7540,7540,7540,7540,0
20230703,184800,5418309490,7540,7540,7540,7540,0
20230703,184700,5418309490,7540,7540,7540,7540,0
20230703,184600,5418309490,7540,7540,7540,7540,0
20230703,184500,5418309490,7540,7540,7540,7540,0
20230703,184400,5418309490,7540,7540,7540,7540,0
20230703,184300,5418309490,7540,7540,7540,7540,0
20230703,184200,5418309490,7540,7540,7540,7540,0
20230703,184100,5418309490,7540,7540,7540,7540,0
20230703,184000,5418309490,7540,7540,7540,7540,0
20230703,183900,5418309490,7540,7540,7540,7540,0
20230703,183800,5418309490,7540,7540,7540,7540,0
20230703,183700,5418309490,7540,7540,7540,7540,0
20230703,183600,5418309490,7540,7540,7540,7540,0
20230703,183500,5418309490,7540,7540,7540,7540,0
20230703,183400,5418309490,7540,7540,7540,7540,0
20230703,183300,5418309490,7540,7540,7540,7540,0
20230703,183200,5418309490,7540,7540,7540,7540,0
20230703,183100,5418309490,7540,7540,7540,7540,0
20230703,183000,5418309490,7540,7540,7540,7540,11362
20230703,182900,5418309490,7540,7540,7540,7540,0
20230703,182800,5418309490,7540,7540,7540,7540,0
20230703,182700,5418309490,7540,7540,7540,7540,0
20230703,182600,5418309490,7540,7540,7540,7540,0
20230703,182500,5418309490,7540,7540,7540,7540,0
20230703,182400,5418309490,7540,7540,7540,7540,0
20230703,182300,5418309490,7540,7540,7540,7540,0
20230703,182200,5418309490,7540,7540,7540,7540,0
20230703,182100,5418309490,7540,7540,7540,7540,0
20230703,182000,5418309490,7540,7540,7540,7540,0
20230703,181900,5418309490,7540,7540,7540,7540,0
20230703,181800,5418309490,7540,7540,7540,7540,0
20230703,181700,5418309490,7540,7540,7540,7540,0
20230703,181600,5418309490,7540,7540,7540,7540,0
20230703,181500,5418309490,7540,7540,7540,7540,0
20230703,181400,5418309490,7540,7540,7540,7540,0
20230703,181300,5418309490,7540,7540,7540,7540,0
20230703,181200,5418309490,7540,7540,7540,7540,0
20230703,181100,5418309490,7540,7540,7540,7540,0
20230703,181000,5418309490,7540,7540,7540,7540,0
20230703,180900,5418309490,7540,7540,7540,7540,0
20230703,180800,5418309490,7540,7540,7540,7540,0
20230703,180700,5418309490,7540,7540,7540,7540,0
20230703,180600,5418309490,7540,7540,7540,7540,0
20230703,180500,5418309490,7540,7540,7540,7540,0
20230703,180400,5418309490,7540,7540,7540,7540,0
20230703,180300,5418309490,7540,7540,7540,7540,0
20230703,180200,5418309490,7540,7540,7540,7540,0
20230703,180100,5418309490,7540,7540,7540,7540,0
20230703,180000,5418309490,7540,7540,7540,7540,11362
20230703,175900,5418309490,7540,7540,7540,7540,0
20230703,175800,5418309490,7540,7540,7540,7540,0
20230703,175700,5418309490,7540,7540,7540,7540,0
20230703,175600,5418309490,7540,7540,7540,7540,0
20230703,175500,5418309490,7540,7540,7540,7540,0
20230703,175400,5418309490,7540,7540,7540,7540,0
20230703,175300,5418309490,7540,7540,7540,7540,0
20230703,175200,5418309490,7540,7540,7540,7540,0
20230703,175100,5418309490,7540,7540,7540,7540,0
20230703,175000,5418309490,7540,7540,7540,7540,0
20230703,174900,5418309490,7540,7540,7540,7540,0
20230703,174800,5418309490,7540,7540,7540,7540,0
20230703,174700,5418309490,7540,7540,7540,7540,0
20230703,174600,5418309490,7540,7540,7540,7540,0
20230703,174500,5418309490,7540,7540,7540,7540,0
20230703,174400,5418309490,7540,7540,7540,7540,0
20230703,174300,5418309490,7540,7540,7540,7540,0
20230703,174200,5418309490,7540,7540,7540,7540,0
20230703,174100,5418309490,7540,7540,7540,7540,0
20230703,174000,5418309490,7540,7540,7540,7540,0
20230703,173900,5418309490,7540,7540,7540,7540,0
20230703,173800,5418309490,7540,7540,7540,7540,0
20230703,173700,5418309490,7540,7540,7540,7540,0
20230703,173600,5418309490,7540,7540,7540,7540,0
20230703,173500,5418309490,7540,7540,7540,7540,0
20230703,173400,5418309490,7540,7540,7540,7540,0
20230703,173300,5418309490,7540,7540,7540,7540,0
20230703,173200,5418309490,7540,7540,7540,7540,0
20230703,173100,5418309490,7540,7540,7540,7540,0
20230703,173000,5418309490,7540,7540,7540,7540,11362
20230703,172900,5418309490,7540,7540,7540,7540,0
20230703,172800,5418309490,7540,7540,7540,7540,0
20230703,172700,5418309490,7540,7540,7540,7540,0
20230703,172600,5418309490,7540,7540,7540,7540,0
20230703,172500,5418309490,7540,7540,7540,7540,0
20230703,172400,5418309490,7540,7540,7540,7540,0
20230703,172300,5418309490,7540,7540,7540,7540,0
20230703,172200,5418309490,7540,7540,7540,7540,0
20230703,172100,5418309490,7540,7540,7540,7540,0
20230703,172000,5418309490,7540,7540,7540,7540,0
20230703,171900,5418309490,7540,7540,7540,7540,0
20230703,171800,5418309490,7540,7540,7540,7540,0
20230703,171700,5418309490,7540,7540,7540,7540,0
20230703,171600,5418309490,7540,7540,7540,7540,0
20230703,171500,5418309490,7540,7540,7540,7540,0
20230703,171400,5418309490,7540,7540,7540,7540,0
20230703,171300,5418309490,7540,7540,7540,7540,0
20230703,171200,5418309490,7540,7540,7540,7540,0
20230703,171100,5418309490,7540,7540,7540,7540,0
20230703,171000,5418309490,7540,7540,7540,7540,0
20230703,170900,5418309490,7540,7540,7540,7540,0
20230703,170800,5418309490,7540,7540,7540,7540,0
20230703,170700,5418309490,7540,7540,7540,7540,0
20230703,170600,5418309490,7540,7540,7540,7540,0
20230703,170500,5418309490,7540,7540,7540,7540,0
20230703,170400,5418309490,7540,7540,7540,7540,0
20230703,170300,5418309490,7540,7540,7540,7540,0
20230703,170200,5418309490,7540,7540,7540,7540,0
20230703,170100,5418309490,7540,7540,7540,7540,0
20230703,170000,5418309490,7540,7540,7540,7540,11362
20230703,165900,5418309490,7540,7540,7540,7540,0
20230703,165800,5418309490,7540,7540,7540,7540,0
20230703,165700,5418309490,7540,7540,7540,7540,0
20230703,165600,5418309490,7540,7540,7540,7540,0
20230703,165500,5418309490,7540,7540,7540,7540,0
20230703,165400,5418309490,7540,7540,7540,7540,0
20230703,165300,5418309490,7540,7540,7540,7540,0
20230703,165200,5418309490,7540,7540,7540,7540,0
20230703,165100,5418309490,7540,7540,7540,7540,0
20230703,165000,5418309490,7540,7540,7540,7540,0
20230703,164900,5418309490,7540,7540,7540,7540,0
20230703,164800,5418309490,7540,7540,7540,7540,0
20230703,164700,5418309490,7540,7540,7540,7540,0
20230703,164600,5418309490,7540,7540,7540,7540,0
20230703,164500,5418309490,7540,7540,7540,7540,0
20230703,164400,5418309490,7540,7540,7540,7540,0
20230703,164300,5418309490,7540,7540,7540,7540,0
20230703,164200,5418309490,7540,7540,7540,7540,0
20230703,164100,5418309490,7540,7540,7540,7540,0
20230703,164000,5418309490,7540,7540,7540,7540,0
20230703,163900,5418309490,7540,7540,7540,7540,0
20230703,163800,5418309490,7540,7540,7540,7540,0
20230703,163700,5418309490,7540,7540,7540,7540,0
20230703,163600,5418309490,7540,7540,7540,7540,0
20230703,163500,5418309490,7540,7540,7540,7540,0
20230703,163400,5418309490,7540,7540,7540,7540,0
20230703,163300,5418309490,7540,7540,7540,7540,0
20230703,163200,5418309490,7540,7540,7540,7540,0
20230703,163100,5418309490,7540,7540,7540,7540,0
20230703,163000,5418309490,7540,7540,7540,7540,11362
20230703,162900,5418309490,7540,7540,7540,7540,0
20230703,162800,5418309490,7540,7540,7540,7540,0
20230703,162700,5418309490,7540,7540,7540,7540,0
20230703,162600,5418309490,7540,7540,7540,7540,0
20230703,162500,5418309490,7540,7540,7540,7540,0
20230703,162400,5418309490,7540,7540,7540,7540,0
20230703,162300,5418309490,7540,7540,7540,7540,0
20230703,162200,5418309490,7540,7540,7540,7540,0
20230703,162100,5418309490,7540,7540,7540,7540,0
20230703,162000,5418309490,7540,7540,7540,7540,0
20230703,161900,5418309490,7540,7540,7540,7540,0
20230703,161800,5418309490,7540,7540,7540,7540,0
20230703,161700,5418309490,7540,7540,7540,7540,0
20230703,161600,5418309490,7540,7540,7540,7540,0
20230703,161500,5418309490,7540,7540,7540,7540,0
20230703,161400,5418309490,7540,7540,7540,7540,0
20230703,161300,5418309490,7540,7540,7540,7540,0
20230703,161200,5418309490,7540,7540,7540,7540,0
20230703,161100,5418309490,7540,7540,7540,7540,0
20230703,161000,5418309490,7540,7540,7540,7540,0
20230703,160900,5418309490,7540,7540,7540,7540,0
20230703,160800,5418309490,7540,7540,7540,7540,0
20230703,160700,5418309490,7540,7540,7540,7540,0
20230703,160600,5418309490,7540,7540,7540,7540,0
20230703,160500,5418309490,7540,7540,7540,7540,0
20230703,160400,5418309490,7540,7540,7540,7540,0
20230703,160300,5418309490,7540,7540,7540,7540,0
20230703,160200,5418309490,7540,7540,7540,7540,0
20230703,160100,5418309490,7540,7540,7540,7540,0
20230703,160000,5418309490,7540,7540,7540,7540,11362
20230703,155900,5418309490,7540,7540,7540,7540,0
20230703,155800,5418309490,7540,7540,7540,7540,0
20230703,155700,5418309490,7540,7540,7540,7540,0
20230703,155600,5418309490,7540,7540,7540,7540,0
20230703,155500,5418309490,7540,7540,7540,7540,0
20230703,155400,5418309490,7540,7540,7540,7540,0
20230703,155300,5418309490,7540,7540,7540,7540,0
20230703,155200,5418309490,7540,7540,7540,7540,0
20230703,155100,5418309490,7540,7540,7540,7540,0
20230703,155000,5418309490,7540,7540,7540,7540,0
20230703,154900,5418309490,7540,7540,7540,7540,0
20230703,154800,5418309490,7540,7540,7540,7540,0
20230703,154700,5418309490,7540,7540,7540,7540,0
20230703,154600,5418309490,7540,7540,7540,7540,0
20230703,154500,5418309490,7540,7540,7540,7540,0
20230703,154400,5418309490,7540,7540,7540,7540,0
20230703,154300,5418309490,7540,7540,7540,7540,0
20230703,154200,5418309490,7540,7540,7540,7540,0
20230703,154100,5418309490,7540,7540,7540,7540,0
20230703,154000,5418309490,7540,7540,7540,7540,0
20230703,153900,5418309490,7540,7540,7540,7540,0
20230703,153800,5418309490,7540,7540,7540,7540,0
20230703,153700,5418309490,7540,7540,7540,7540,0
20230703,153600,5418309490,7540,7540,7540,7540,0
20230703,153500,5418309490,7540,7540,7540,7540,0
20230703,153400,5418309490,7540,7540,7540,7540,0
20230703,153300,5418309490,7540,7540,7540,7540,0
20230703,153200,5418309490,7540,7540,7540,7540,0
20230703,153100,5418309490,7540,7540,7540,7540,0
20230703,153000,5418309490,7540,7540,7540,7540,22724
20230703,152900,5332640010,7530,7530,7530,7530,0
20230703,152800,5332640010,7530,7530,7530,7530,0
20230703,152700,5332640010,7530,7530,7530,7530,0
20230703,152600,5332640010,7530,7530,7530,7530,0
20230703,152500,5332640010,7530,7530,7530,7530,0
20230703,152400,5332640010,7530,7530,7530,7530,0
20230703,152300,5332640010,7530,7530,7530,7530,0
20230703,152200,5332640010,7530,7530,7530,7530,0
20230703,152100,5332640010,7530,7530,7530,7530,0
20230703,152000,5332640010,7530,7530,7530,7530,0
20230703,151900,5332640010,7530,7530,7540,7530,2664
20230703,151800,5312579050,7530,7530,7530,7520,1363
20230703,151700,5302317130,7520,7520,7530,7520,1556
20230703,151600,5290615400,7520,7530,7530,7520,738
20230703,151500,5285058910,7530,7520,7530,7520,120
20230703,151400,5284156150,7520,7510,7520,7510,1811
20230703,151300,5270544300,7510,7520,7520,7510,487
20230703,151200,5266885720,7510,7510,7510,7510,294
20230703,151100,5264677780,7520,7500,7520,7500,110
20230703,151000,5263851190,7500,7510,7510,7500,3111
20230703,150900,5240517590,7510,7500,7520,7500,1117
20230703,150800,5232134490,7500,7510,7530,7500,3036
20230703,150700,5209343120,7520,7530,7530,7520,5355
20230703,150600,5169070700,7530,7530,7530,7530,7
20230703,150500,5169017990,7530,7530,7530,7530,6
20230703,150400,5168972810,7530,7530,7530,7530,607
20230703,150300,5164402100,7530,7530,7530,7530,232
20230703,150200,5162655140,7530,7520,7540,7520,775
20230703,150100,5156819430,7520,7530,7540,7520,807
20230703,150000,5150736640,7540,7540,7540,7540,0
20230703,145900,5150736640,7540,7540,7540,7520,216
20230703,145800,5149110900,7510,7540,7540,7510,820
20230703,145700,5142938010,7540,7540,7540,7540,147
20230703,145600,5141829630,7550,7550,7550,7550,0
20230703,145500,5141829630,7550,7550,7550,7510,847
20230703,145400,5135446150,7550,7510,7550,7510,1780
20230703,145300,5122016530,7510,7510,7530,7510,467
20230703,145200,5118509340,7510,7520,7520,7510,178
20230703,145100,5117171940,7520,7510,7520,7510,68
20230703,145000,5116660600,7510,7510,7510,7510,0
20230703,144900,5116660600,7510,7510,7510,7510,0
20230703,144800,5116660600,7510,7520,7520,7510,225
20230703,144700,5114970830,7520,7520,7520,7520,206
20230703,144600,5113421710,7520,7500,7520,7490,869
20230703,144500,5106904330,7500,7500,7500,7500,962
20230703,144400,5099689330,7500,7500,7500,7480,412
20230703,144300,5096604360,7500,7510,7520,7500,1163
20230703,144200,5087879740,7520,7500,7520,7490,2630
20230703,144100,5068169600,7500,7500,7510,7500,1112
20230703,144000,5059829550,7510,7510,7510,7500,373
20230703,143900,5057028520,7510,7530,7530,7510,1147
20230703,143800,5048413950,7530,7530,7530,7530,0
20230703,143700,5048413950,7530,7520,7530,7520,636
20230703,143600,5043631200,7520,7510,7520,7510,267
20230703,143500,5041624970,7510,7520,7520,7510,44
20230703,143400,5041294480,7520,7510,7520,7510,80
20230703,143300,5040693670,7510,7500,7510,7500,980
20230703,143200,5033341800,7500,7500,7500,7500,179
20230703,143100,5031999300,7510,7490,7510,7490,360
20230703,143000,5029301460,7490,7490,7490,7490,3141
20230703,142900,5005775370,7500,7500,7500,7500,226
20230703,142800,5004080370,7490,7490,7490,7480,2002
20230703,142700,4989105190,7490,7500,7500,7490,201
20230703,142600,4987599690,7490,7500,7500,7490,2374
20230703,142500,4969818380,7500,7500,7500,7490,282
20230703,142400,4967704490,7500,7500,7510,7490,3836
20230703,142300,4938963180,7500,7500,7510,7490,1676
20230703,142200,4926393850,7500,7500,7500,7500,771
20230703,142100,4920611350,7510,7500,7510,7500,188
20230703,142000,4919201340,7500,7480,7500,7480,96
20230703,141900,4918481920,7510,7480,7510,7480,1044
20230703,141800,4910671510,7480,7490,7490,7480,345
20230703,141700,4908089870,7500,7480,7510,7470,3898
20230703,141600,4878960730,7480,7490,7490,7480,1735
20230703,141500,4865972970,7490,7500,7500,7490,672
20230703,141400,4860939390,7500,7500,7500,7500,145
20230703,141300,4859851890,7500,7510,7510,7500,5062
20230703,141200,4821880280,7510,7530,7530,7510,3359
20230703,141100,4796611860,7530,7530,7530,7530,9
20230703,141000,4796544090,7540,7540,7540,7540,2166
20230703,140900,4780212450,7530,7530,7530,7520,846
20230703,140800,4773842240,7540,7530,7540,7530,917
20230703,140700,4766933330,7530,7520,7530,7520,602
20230703,140600,4762404270,7520,7520,7520,7520,400
20230703,140500,4759396270,7530,7530,7530,7530,10
20230703,140400,4759320970,7520,7530,7530,7520,415
20230703,140300,4756197710,7530,7530,7530,7530,0
20230703,140200,4756197710,7530,7530,7530,7530,300
20230703,140100,4753938710,7530,7530,7530,7520,79
20230703,140000,4753343850,7540,7520,7540,7520,14
20230703,135900,4753238530,7510,7520,7520,7510,1065
20230703,135800,4745230930,7520,7530,7540,7520,956
20230703,135700,4738035910,7530,7530,7530,7530,0
20230703,135600,4738035910,7530,7540,7540,7530,335
20230703,135500,4735513320,7540,7540,7540,7540,1394
20230703,135400,4725002560,7540,7540,7540,7540,221
20230703,135300,4723336220,7550,7540,7550,7540,238
20230703,135200,4721541690,7540,7550,7550,7540,1303
20230703,135100,4711706860,7540,7540,7540,7540,1500
20230703,135000,4700396860,7540,7520,7540,7520,147
20230703,134900,4699290800,7520,7540,7540,7520,2936
20230703,134800,4677165620,7540,7540,7540,7540,252
20230703,134700,4675265540,7540,7540,7540,7540,226
20230703,134600,4673561500,7540,7540,7540,7540,324
20230703,134500,4671118540,7530,7530,7530,7530,218
20230703,134400,4669477000,7520,7520,7520,7520,246
20230703,134300,4667627080,7520,7520,7520,7520,130
20230703,134200,4666649480,7520,7530,7530,7510,3532
20230703,134100,4640078830,7530,7540,7540,7530,431
20230703,134000,4636831100,7540,7550,7550,7530,2421
20230703,133900,4618581810,7550,7560,7570,7550,4365
20230703,133800,4585569680,7570,7570,7570,7570,11
20230703,133700,4585486410,7570,7560,7570,7560,342
20230703,133600,4582897690,7560,7560,7560,7560,440
20230703,133500,4579571290,7560,7560,7560,7560,908
20230703,133400,4572706810,7550,7550,7550,7550,509
20230703,133300,4568863860,7560,7560,7560,7540,4603
20230703,133200,4534083770,7570,7560,7570,7560,1769
20230703,133100,4520693870,7560,7580,7580,7560,4977
20230703,133000,4483020300,7580,7570,7580,7570,542
20230703,132900,4478914660,7570,7580,7590,7570,2808
20230703,132800,4457638000,7580,7590,7590,7580,1626
20230703,132700,4445301950,7590,7590,7590,7580,284
20230703,132600,4443147400,7580,7580,7580,7580,1269
20230703,132500,4433528380,7590,7580,7590,7580,1419
20230703,132400,4422767660,7580,7590,7590,7570,712
20230703,132300,4417369430,7600,7600,7600,7590,251
20230703,132200,4415463620,7600,7600,7610,7590,13631
20230703,132100,4311867560,7620,7600,7620,7600,4711
20230703,132000,4276026810,7600,7620,7620,7600,1748
20230703,131900,4262728570,7610,7630,7640,7610,3788
20230703,131800,4233829800,7630,7580,7630,7580,22721
20230703,131700,4061194580,7580,7580,7580,7570,1663
20230703,131600,4048590170,7570,7570,7570,7570,1030
20230703,131500,4040793070,7570,7560,7580,7560,2453
20230703,131400,4022236390,7560,7560,7560,7560,65
20230703,131300,4021744990,7560,7560,7560,7560,10
20230703,131200,4021669390,7550,7550,7550,7550,232
20230703,131100,4019917790,7550,7560,7570,7550,2927
20230703,131000,3997791660,7570,7570,7570,7570,109
20230703,130900,3996966530,7570,7570,7570,7570,1166
20230703,130800,3988139910,7580,7570,7580,7570,1360
20230703,130700,3977833110,7580,7580,7580,7570,1721
20230703,130600,3964794380,7580,7570,7580,7570,388
20230703,130500,3961854250,7570,7560,7570,7560,2996
20230703,130400,3939197800,7560,7580,7580,7560,253
20230703,130300,3937283140,7580,7580,7590,7580,2514
20230703,130200,3918226990,7580,7560,7580,7560,8045
20230703,130100,3857276390,7560,7580,7580,7560,1254
20230703,130000,3847784750,7580,7580,7590,7580,2282
20230703,125900,3830479400,7580,7570,7580,7570,7319
20230703,125800,3775009130,7570,7570,7570,7560,4820
20230703,125700,3738522730,7570,7560,7570,7560,3666
20230703,125600,3710806620,7550,7540,7550,7540,4605
20230703,125500,3676039130,7550,7540,7550,7540,1344
20230703,125400,3665895250,7550,7540,7550,7540,1931
20230703,125300,3651320830,7540,7530,7540,7530,3111
20230703,125200,3627869470,7530,7530,7530,7530,225
20230703,125100,3626175220,7530,7530,7540,7530,309
20230703,125000,3623845950,7530,7540,7540,7530,697
20230703,124900,3618593510,7550,7530,7550,7530,418
20230703,124800,3615439620,7530,7540,7550,7530,2561
20230703,124700,3596130660,7550,7530,7550,7530,1893
20230703,124600,3581858260,7540,7510,7540,7510,10505
20230703,124500,3502808650,7510,7510,7510,7510,46
20230703,124400,3502463190,7510,7520,7520,7510,85
20230703,124300,3501824020,7530,7510,7530,7510,939
20230703,124200,3494757350,7520,7520,7520,7520,617
20230703,124100,3490117510,7520,7520,7520,7520,1037
20230703,124000,3482319270,7520,7510,7520,7510,984
20230703,123900,3474924530,7510,7500,7520,7500,543
20230703,123800,3470843330,7510,7510,7510,7510,2127
20230703,123700,3454869560,7500,7500,7500,7500,401
20230703,123600,3451862060,7510,7500,7510,7500,580
20230703,123500,3447511320,7500,7500,7500,7500,501
20230703,123400,3443753820,7500,7480,7500,7480,1140
20230703,123300,3435210360,7480,7480,7480,7480,1324
20230703,123200,3425306840,7480,7500,7500,7480,28
20230703,123100,3425097000,7480,7490,7490,7480,130
20230703,123000,3424124500,7480,7500,7500,7480,2421
20230703,122900,3405993520,7500,7500,7500,7500,5
20230703,122800,3405956020,7510,7510,7520,7510,172
20230703,122700,3404663800,7510,7510,7510,7510,502
20230703,122600,3400893780,7510,7500,7510,7500,1237
20230703,122500,3391610800,7510,7510,7510,7510,1065
20230703,122400,3383612650,7510,7520,7520,7510,182
20230703,122300,3382245790,7520,7520,7520,7520,150
20230703,122200,3381117790,7520,7520,7520,7520,237
20230703,122100,3379335550,7530,7520,7530,7520,423
20230703,122000,3376154390,7530,7530,7530,7520,856
20230703,121900,3369708910,7530,7530,7530,7530,476
20230703,121800,3366124630,7530,7520,7530,7520,683
20230703,121700,3360988420,7520,7520,7520,7520,882
20230703,121600,3354355780,7500,7500,7510,7500,2506
20230703,121500,3335545960,7490,7490,7490,7490,9
20230703,121400,3335478550,7490,7490,7490,7490,0
20230703,121300,3335478550,7490,7500,7500,7490,939
20230703,121200,3328438260,7500,7500,7500,7500,361
20230703,121100,3325730760,7500,7500,7500,7500,256
20230703,121000,3323810760,7500,7500,7500,7490,720
20230703,120900,3318411810,7500,7500,7500,7500,150
20230703,120800,3317286810,7500,7500,7500,7500,2306
20230703,120700,3299991810,7490,7500,7500,7490,344
20230703,120600,3297414610,7500,7500,7500,7500,130
20230703,120500,3296439610,7500,7500,7500,7500,153
20230703,120400,3295292110,7500,7500,7500,7500,235
20230703,120300,3293529610,7500,7510,7510,7500,775
20230703,120200,3287717000,7510,7510,7510,7510,337
20230703,120100,3285186130,7500,7500,7510,7500,633
20230703,120000,3280435510,7500,7480,7500,7480,237
20230703,115900,3278658090,7490,7480,7490,7480,59
20230703,115800,3278216690,7480,7480,7480,7480,274
20230703,115700,3276167170,7490,7490,7490,7490,6
20230703,115600,3276122230,7490,7500,7500,7490,410
20230703,115500,3273050330,7480,7490,7490,7480,1010
20230703,115400,3265492490,7480,7510,7510,7480,675
20230703,115300,3260438190,7510,7490,7510,7490,2024
20230703,115200,3245255590,7490,7500,7500,7490,2639
20230703,115100,3225473090,7500,7500,7500,7470,1065
20230703,115000,3217497290,7490,7490,7490,7480,2389
20230703,114900,3199605690,7480,7480,7490,7480,1046
20230703,114800,3191779610,7480,7480,7480,7480,201
20230703,114700,3190276130,7480,7480,7490,7480,539
20230703,114600,3186240910,7480,7490,7490,7480,810
20230703,114500,3180181110,7490,7500,7500,7490,16
20230703,114400,3180061170,7470,7500,7500,7470,353
20230703,114300,3177416580,7500,7460,7500,7460,1757
20230703,114200,3164259290,7490,7480,7490,7480,1431
20230703,114100,3153555310,7480,7470,7480,7460,1769
20230703,114000,3140352840,7470,7450,7470,7450,522
20230703,113900,3136458340,7450,7450,7450,7450,8
20230703,113800,3136398740,7450,7460,7460,7450,129
20230703,113700,3135436480,7460,7450,7460,7450,312
20230703,113600,3133109640,7450,7460,7460,7450,328
20230703,113500,3130664760,7440,7450,7450,7440,330
20230703,113400,3128206960,7460,7450,7460,7450,202
20230703,113300,3126702040,7450,7470,7470,7450,4332
20230703,113200,3094373450,7470,7480,7490,7470,326
20230703,113100,3091937140,7490,7470,7490,7470,982
20230703,113000,3084594220,7470,7480,7480,7470,833
20230703,112900,3078364390,7480,7480,7480,7480,126
20230703,112800,3077421910,7470,7480,7480,7470,2015
20230703,112700,3062349760,7480,7490,7490,7480,407
20230703,112600,3059304060,7480,7470,7490,7470,4871
20230703,112500,3022899950,7460,7440,7460,7440,4609
20230703,112400,2988523530,7440,7410,7450,7410,16089
20230703,112300,2868980820,7410,7410,7410,7410,310
20230703,112200,2866683720,7410,7410,7410,7410,25
20230703,112100,2866498470,7410,7430,7430,7410,2044
20230703,112000,2851351550,7430,7420,7430,7410,2057
20230703,111900,2836087170,7420,7420,7420,7420,1502
20230703,111800,2824942330,7420,7430,7440,7420,1858
20230703,111700,2811138210,7430,7430,7430,7430,588
20230703,111600,2806769370,7430,7440,7440,7420,883
20230703,111500,2800208490,7440,7430,7440,7430,223
20230703,111400,2798549720,7430,7430,7440,7430,163
20230703,111300,2797337950,7430,7440,7440,7430,876
20230703,111200,2790829260,7430,7440,7440,7430,6146
20230703,111100,2745103120,7430,7430,7430,7430,809
20230703,111000,2739092250,7430,7440,7440,7420,1452
20230703,110900,2728303860,7430,7430,7440,7420,925
20230703,110800,2721434590,7440,7430,7440,7430,1125
20230703,110700,2713075470,7430,7430,7430,7430,130
20230703,110600,2712109570,7430,7420,7430,7420,303
20230703,110500,2709861280,7420,7420,7420,7420,871
20230703,110400,2703398460,7420,7420,7420,7410,22
20230703,110300,2703235260,7420,7420,7430,7420,1605
20230703,110200,2691326150,7420,7420,7420,7420,652
20230703,110100,2686488310,7410,7420,7420,7410,332
20230703,110000,2684026480,7430,7410,7430,7410,111
20230703,105900,2683203890,7430,7410,7430,7400,5492
20230703,105800,2642544770,7410,7410,7410,7410,2931
20230703,105700,2620826060,7410,7430,7430,7410,3595
20230703,105600,2594152430,7430,7430,7430,7430,954
20230703,105500,2587064210,7430,7430,7430,7430,377
20230703,105400,2584263100,7430,7430,7440,7430,1629
20230703,105300,2572159540,7430,7440,7440,7430,796
20230703,105200,2566245220,7440,7440,7440,7430,557
20230703,105100,2562102830,7440,7430,7440,7430,156
20230703,105000,2560943490,7430,7440,7440,7430,1925
20230703,104900,2546640650,7440,7440,7440,7440,83
20230703,104800,2546023130,7430,7450,7450,7430,742
20230703,104700,2540501160,7450,7430,7450,7430,821
20230703,104600,2534397040,7430,7440,7440,7430,2190
20230703,104500,2518114930,7440,7450,7450,7430,3622
20230703,104400,2491160100,7450,7450,7460,7450,4243
20230703,104300,2459547540,7450,7450,7450,7450,377
20230703,104200,2456738890,7450,7460,7460,7450,1712
20230703,104100,2443983550,7460,7450,7470,7450,445
20230703,104000,2440664300,7450,7450,7470,7440,2929
20230703,103900,2418867140,7450,7450,7460,7450,3696
20230703,103800,2391324380,7440,7440,7440,7440,600
20230703,103700,2386860380,7450,7450,7450,7440,2686
20230703,103600,2366875440,7450,7450,7450,7450,103
20230703,103500,2366108090,7450,7440,7450,7440,789
20230703,103400,2360232710,7450,7450,7450,7440,1488
20230703,103300,2349147380,7450,7450,7460,7450,357
20230703,103200,2346485330,7470,7440,7470,7440,1001
20230703,103100,2339032650,7440,7430,7440,7430,185
20230703,103000,2337656680,7430,7440,7450,7430,1498
20230703,102900,2326522410,7450,7450,7450,7440,2268
20230703,102800,2309643890,7450,7460,7460,7430,5060
20230703,102700,2271986770,7460,7460,7460,7460,90
20230703,102600,2271315370,7450,7460,7460,7450,780
20230703,102500,2265496760,7470,7470,7470,7460,981
20230703,102400,2258170980,7470,7470,7470,7460,888
20230703,102300,2251543700,7470,7460,7470,7460,893
20230703,102200,2244880170,7460,7460,7470,7460,189
20230703,102100,2243469970,7470,7460,7470,7460,404
20230703,102000,2240455820,7460,7470,7480,7460,1348
20230703,101900,2230395360,7460,7470,7480,7460,853
20230703,101800,2224027460,7470,7470,7480,7460,302
20230703,101700,2221771570,7470,7470,7470,7470,499
20230703,101600,2218044040,7470,7470,7470,7470,489
20230703,101500,2214391210,7470,7470,7470,7470,6
20230703,101400,2214346390,7470,7470,7470,7460,1340
20230703,101300,2204337600,7470,7490,7490,7470,751
20230703,101200,2198722780,7480,7490,7490,7480,1398
20230703,101100,2188259020,7500,7500,7510,7480,1777
20230703,101000,2174930420,7500,7490,7500,7480,1368
20230703,100900,2164672320,7490,7490,7500,7490,2284
20230703,100800,2147563360,7490,7470,7490,7470,1668
20230703,100700,2135088160,7470,7470,7470,7450,3827
20230703,100600,2106545230,7470,7490,7500,7470,2447
20230703,100500,2088245800,7490,7490,7490,7480,184
20230703,100400,2086867900,7490,7490,7490,7470,1170
20230703,100300,2078112820,7490,7480,7490,7480,559
20230703,100200,2073927070,7480,7480,7480,7480,1145
20230703,100100,2065362470,7480,7480,7480,7480,16
20230703,100000,2065242790,7480,7480,7480,7470,810
20230703,095900,2059184290,7480,7480,7480,7480,338
20230703,095800,2056656050,7470,7470,7470,7460,650
20230703,095700,2051805050,7470,7470,7470,7460,339
20230703,095600,2049274040,7470,7440,7470,7430,3383
20230703,095500,2024117440,7430,7430,7430,7430,0
20230703,095400,2024117440,7430,7450,7470,7420,758
20230703,095300,2018485960,7450,7450,7490,7420,8318
20230703,095200,1956609150,7440,7480,7480,7440,20281
20230703,095100,1805346960,7480,7490,7490,7480,620
20230703,095000,1800704860,7490,7480,7490,7460,2727
20230703,094900,1780335000,7480,7480,7480,7470,2028
20230703,094800,1765167050,7480,7500,7500,7480,4519
20230703,094700,1731338830,7490,7490,7490,7490,92
20230703,094600,1730649750,7490,7470,7500,7470,819
20230703,094500,1724522070,7480,7490,7500,7480,849
20230703,094400,1718170120,7490,7510,7510,7480,6438
20230703,094300,1669894900,7510,7530,7530,7510,942
20230703,094200,1662818740,7530,7520,7530,7510,1509
20230703,094100,1651472990,7530,7530,7530,7530,1001
20230703,094000,1643935460,7530,7530,7530,7530,1236
20230703,093900,1634628380,7540,7540,7540,7540,5973
20230703,093800,1589591960,7530,7540,7550,7520,1668
20230703,093700,1577028370,7540,7540,7540,7530,132
20230703,093600,1576033100,7530,7550,7560,7530,4308
20230703,093500,1543511280,7550,7540,7550,7540,989
20230703,093400,1536048140,7530,7530,7530,7530,614
20230703,093300,1531424720,7530,7530,7530,7520,578
20230703,093200,1527073110,7530,7560,7570,7530,9284
20230703,093100,1456962470,7560,7510,7560,7510,20759
20230703,093000,1300456060,7510,7500,7510,7500,2617
20230703,092900,1280818930,7500,7510,7510,7470,4628
20230703,092800,1246147760,7520,7510,7520,7510,367
20230703,092700,1243390340,7510,7510,7510,7510,3929
20230703,092600,1213883550,7500,7500,7500,7490,5054
20230703,092500,1175979000,7500,7510,7520,7500,1280
20230703,092400,1166360770,7510,7530,7530,7510,1087
20230703,092300,1158196400,7520,7530,7530,7520,1818
20230703,092200,1144512580,7530,7520,7530,7510,4673
20230703,092100,1109343990,7510,7520,7530,7500,7728
20230703,092000,1051371760,7500,7500,7520,7500,5681
20230703,091900,1008729810,7500,7500,7500,7490,2906
20230703,091800,986939470,7510,7500,7510,7490,441
20230703,091700,983629920,7500,7510,7510,7490,526
20230703,091600,979685490,7510,7480,7510,7480,698
20230703,091500,974444680,7480,7480,7480,7470,3813
20230703,091400,945930040,7480,7480,7520,7470,1509
20230703,091300,934636760,7470,7530,7530,7470,7733
20230703,091200,876648560,7530,7510,7530,7490,3672
20230703,091100,849070550,7490,7480,7510,7480,1634
20230703,091000,836811970,7450,7560,7560,7450,15431
20230703,090900,720692710,7530,7520,7550,7500,8446
20230703,090800,657009150,7530,7500,7540,7490,7163
20230703,090700,603049130,7540,7500,7540,7450,10396
20230703,090600,524852610,7490,7440,7490,7430,10721
20230703,090500,444734120,7430,7400,7440,7390,3417
20230703,090400,419369410,7430,7460,7470,7420,5830
20230703,090300,375997610,7460,7460,7470,7450,2584
20230703,090200,356732910,7460,7450,7490,7450,11725
20230703,090100,269229540,7450,7430,7470,7400,18022
20230703,090000,135095290,7430,7440,7440,7420,18167