KissMeData/032190/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190400,3698417310,13640,13640,13640,13640,5394
20230703,190300,3698417310,13640,13640,13640,13640,0
20230703,190200,3698417310,13640,13640,13640,13640,0
20230703,190100,3698417310,13640,13640,13640,13640,0
20230703,190000,3698417310,13640,13640,13640,13640,0
20230703,185900,3698417310,13640,13640,13640,13640,0
20230703,185800,3698417310,13640,13640,13640,13640,0
20230703,185700,3698417310,13640,13640,13640,13640,0
20230703,185600,3698417310,13640,13640,13640,13640,0
20230703,185500,3698417310,13640,13640,13640,13640,0
20230703,185400,3698417310,13640,13640,13640,13640,0
20230703,185300,3698417310,13640,13640,13640,13640,0
20230703,185200,3698417310,13640,13640,13640,13640,0
20230703,185100,3698417310,13640,13640,13640,13640,0
20230703,185000,3698417310,13640,13640,13640,13640,0
20230703,184900,3698417310,13640,13640,13640,13640,0
20230703,184800,3698417310,13640,13640,13640,13640,0
20230703,184700,3698417310,13640,13640,13640,13640,0
20230703,184600,3698417310,13640,13640,13640,13640,0
20230703,184500,3698417310,13640,13640,13640,13640,0
20230703,184400,3698417310,13640,13640,13640,13640,0
20230703,184300,3698417310,13640,13640,13640,13640,0
20230703,184200,3698417310,13640,13640,13640,13640,0
20230703,184100,3698417310,13640,13640,13640,13640,0
20230703,184000,3698417310,13640,13640,13640,13640,0
20230703,183900,3698417310,13640,13640,13640,13640,0
20230703,183800,3698417310,13640,13640,13640,13640,0
20230703,183700,3698417310,13640,13640,13640,13640,0
20230703,183600,3698417310,13640,13640,13640,13640,0
20230703,183500,3698417310,13640,13640,13640,13640,0
20230703,183400,3698417310,13640,13640,13640,13640,5394
20230703,183300,3698417310,13640,13640,13640,13640,0
20230703,183200,3698417310,13640,13640,13640,13640,0
20230703,183100,3698417310,13640,13640,13640,13640,0
20230703,183000,3698417310,13640,13640,13640,13640,0
20230703,182900,3698417310,13640,13640,13640,13640,0
20230703,182800,3698417310,13640,13640,13640,13640,0
20230703,182700,3698417310,13640,13640,13640,13640,0
20230703,182600,3698417310,13640,13640,13640,13640,0
20230703,182500,3698417310,13640,13640,13640,13640,0
20230703,182400,3698417310,13640,13640,13640,13640,0
20230703,182300,3698417310,13640,13640,13640,13640,0
20230703,182200,3698417310,13640,13640,13640,13640,0
20230703,182100,3698417310,13640,13640,13640,13640,0
20230703,182000,3698417310,13640,13640,13640,13640,0
20230703,181900,3698417310,13640,13640,13640,13640,0
20230703,181800,3698417310,13640,13640,13640,13640,0
20230703,181700,3698417310,13640,13640,13640,13640,0
20230703,181600,3698417310,13640,13640,13640,13640,0
20230703,181500,3698417310,13640,13640,13640,13640,0
20230703,181400,3698417310,13640,13640,13640,13640,0
20230703,181300,3698417310,13640,13640,13640,13640,0
20230703,181200,3698417310,13640,13640,13640,13640,0
20230703,181100,3698417310,13640,13640,13640,13640,0
20230703,181000,3698417310,13640,13640,13640,13640,0
20230703,180900,3698417310,13640,13640,13640,13640,0
20230703,180800,3698417310,13640,13640,13640,13640,0
20230703,180700,3698417310,13640,13640,13640,13640,0
20230703,180600,3698417310,13640,13640,13640,13640,0
20230703,180500,3698417310,13640,13640,13640,13640,0
20230703,180400,3698417310,13640,13640,13640,13640,5394
20230703,180300,3698417310,13640,13640,13640,13640,0
20230703,180200,3698417310,13640,13640,13640,13640,0
20230703,180100,3698417310,13640,13640,13640,13640,0
20230703,180000,3698417310,13640,13640,13640,13640,0
20230703,175900,3698417310,13640,13640,13640,13640,0
20230703,175800,3698417310,13640,13640,13640,13640,0
20230703,175700,3698417310,13640,13640,13640,13640,0
20230703,175600,3698417310,13640,13640,13640,13640,0
20230703,175500,3698417310,13640,13640,13640,13640,0
20230703,175400,3698417310,13640,13640,13640,13640,0
20230703,175300,3698417310,13640,13640,13640,13640,0
20230703,175200,3698417310,13640,13640,13640,13640,0
20230703,175100,3698417310,13640,13640,13640,13640,0
20230703,175000,3698417310,13640,13640,13640,13640,0
20230703,174900,3698417310,13640,13640,13640,13640,0
20230703,174800,3698417310,13640,13640,13640,13640,0
20230703,174700,3698417310,13640,13640,13640,13640,0
20230703,174600,3698417310,13640,13640,13640,13640,0
20230703,174500,3698417310,13640,13640,13640,13640,0
20230703,174400,3698417310,13640,13640,13640,13640,0
20230703,174300,3698417310,13640,13640,13640,13640,0
20230703,174200,3698417310,13640,13640,13640,13640,0
20230703,174100,3698417310,13640,13640,13640,13640,0
20230703,174000,3698417310,13640,13640,13640,13640,0
20230703,173900,3698417310,13640,13640,13640,13640,0
20230703,173800,3698417310,13640,13640,13640,13640,0
20230703,173700,3698417310,13640,13640,13640,13640,0
20230703,173600,3698417310,13640,13640,13640,13640,0
20230703,173500,3698417310,13640,13640,13640,13640,0
20230703,173400,3698417310,13640,13640,13640,13640,5394
20230703,173300,3698417310,13640,13640,13640,13640,0
20230703,173200,3698417310,13640,13640,13640,13640,0
20230703,173100,3698417310,13640,13640,13640,13640,0
20230703,173000,3698417310,13640,13640,13640,13640,0
20230703,172900,3698417310,13640,13640,13640,13640,0
20230703,172800,3698417310,13640,13640,13640,13640,0
20230703,172700,3698417310,13640,13640,13640,13640,0
20230703,172600,3698417310,13640,13640,13640,13640,0
20230703,172500,3698417310,13640,13640,13640,13640,0
20230703,172400,3698417310,13640,13640,13640,13640,0
20230703,172300,3698417310,13640,13640,13640,13640,0
20230703,172200,3698417310,13640,13640,13640,13640,0
20230703,172100,3698417310,13640,13640,13640,13640,0
20230703,172000,3698417310,13640,13640,13640,13640,0
20230703,171900,3698417310,13640,13640,13640,13640,0
20230703,171800,3698417310,13640,13640,13640,13640,0
20230703,171700,3698417310,13640,13640,13640,13640,0
20230703,171600,3698417310,13640,13640,13640,13640,0
20230703,171500,3698417310,13640,13640,13640,13640,0
20230703,171400,3698417310,13640,13640,13640,13640,0
20230703,171300,3698417310,13640,13640,13640,13640,0
20230703,171200,3698417310,13640,13640,13640,13640,0
20230703,171100,3698417310,13640,13640,13640,13640,0
20230703,171000,3698417310,13640,13640,13640,13640,0
20230703,170900,3698417310,13640,13640,13640,13640,0
20230703,170800,3698417310,13640,13640,13640,13640,0
20230703,170700,3698417310,13640,13640,13640,13640,0
20230703,170600,3698417310,13640,13640,13640,13640,0
20230703,170500,3698417310,13640,13640,13640,13640,0
20230703,170400,3698417310,13640,13640,13640,13640,5394
20230703,170300,3698417310,13640,13640,13640,13640,0
20230703,170200,3698417310,13640,13640,13640,13640,0
20230703,170100,3698417310,13640,13640,13640,13640,0
20230703,170000,3698417310,13640,13640,13640,13640,0
20230703,165900,3698417310,13640,13640,13640,13640,0
20230703,165800,3698417310,13640,13640,13640,13640,0
20230703,165700,3698417310,13640,13640,13640,13640,0
20230703,165600,3698417310,13640,13640,13640,13640,0
20230703,165500,3698417310,13640,13640,13640,13640,0
20230703,165400,3698417310,13640,13640,13640,13640,0
20230703,165300,3698417310,13640,13640,13640,13640,0
20230703,165200,3698417310,13640,13640,13640,13640,0
20230703,165100,3698417310,13640,13640,13640,13640,0
20230703,165000,3698417310,13640,13640,13640,13640,0
20230703,164900,3698417310,13640,13640,13640,13640,0
20230703,164800,3698417310,13640,13640,13640,13640,0
20230703,164700,3698417310,13640,13640,13640,13640,0
20230703,164600,3698417310,13640,13640,13640,13640,0
20230703,164500,3698417310,13640,13640,13640,13640,0
20230703,164400,3698417310,13640,13640,13640,13640,0
20230703,164300,3698417310,13640,13640,13640,13640,0
20230703,164200,3698417310,13640,13640,13640,13640,0
20230703,164100,3698417310,13640,13640,13640,13640,0
20230703,164000,3698417310,13640,13640,13640,13640,0
20230703,163900,3698417310,13640,13640,13640,13640,0
20230703,163800,3698417310,13640,13640,13640,13640,0
20230703,163700,3698417310,13640,13640,13640,13640,0
20230703,163600,3698417310,13640,13640,13640,13640,0
20230703,163500,3698417310,13640,13640,13640,13640,0
20230703,163400,3698417310,13640,13640,13640,13640,5394
20230703,163300,3698417310,13640,13640,13640,13640,0
20230703,163200,3698417310,13640,13640,13640,13640,0
20230703,163100,3698417310,13640,13640,13640,13640,0
20230703,163000,3698417310,13640,13640,13640,13640,0
20230703,162900,3698417310,13640,13640,13640,13640,0
20230703,162800,3698417310,13640,13640,13640,13640,0
20230703,162700,3698417310,13640,13640,13640,13640,0
20230703,162600,3698417310,13640,13640,13640,13640,0
20230703,162500,3698417310,13640,13640,13640,13640,0
20230703,162400,3698417310,13640,13640,13640,13640,0
20230703,162300,3698417310,13640,13640,13640,13640,0
20230703,162200,3698417310,13640,13640,13640,13640,0
20230703,162100,3698417310,13640,13640,13640,13640,0
20230703,162000,3698417310,13640,13640,13640,13640,0
20230703,161900,3698417310,13640,13640,13640,13640,0
20230703,161800,3698417310,13640,13640,13640,13640,0
20230703,161700,3698417310,13640,13640,13640,13640,0
20230703,161600,3698417310,13640,13640,13640,13640,0
20230703,161500,3698417310,13640,13640,13640,13640,0
20230703,161400,3698417310,13640,13640,13640,13640,0
20230703,161300,3698417310,13640,13640,13640,13640,0
20230703,161200,3698417310,13640,13640,13640,13640,0
20230703,161100,3698417310,13640,13640,13640,13640,0
20230703,161000,3698417310,13640,13640,13640,13640,0
20230703,160900,3698417310,13640,13640,13640,13640,0
20230703,160800,3698417310,13640,13640,13640,13640,0
20230703,160700,3698417310,13640,13640,13640,13640,0
20230703,160600,3698417310,13640,13640,13640,13640,0
20230703,160500,3698417310,13640,13640,13640,13640,0
20230703,160400,3698417310,13640,13640,13640,13640,5394
20230703,160300,3698417310,13640,13640,13640,13640,0
20230703,160200,3698417310,13640,13640,13640,13640,0
20230703,160100,3698417310,13640,13640,13640,13640,0
20230703,160000,3698417310,13640,13640,13640,13640,0
20230703,155900,3698417310,13640,13640,13640,13640,0
20230703,155800,3698417310,13640,13640,13640,13640,0
20230703,155700,3698417310,13640,13640,13640,13640,0
20230703,155600,3698417310,13640,13640,13640,13640,0
20230703,155500,3698417310,13640,13640,13640,13640,0
20230703,155400,3698417310,13640,13640,13640,13640,0
20230703,155300,3698417310,13640,13640,13640,13640,0
20230703,155200,3698417310,13640,13640,13640,13640,0
20230703,155100,3698417310,13640,13640,13640,13640,0
20230703,155000,3698417310,13640,13640,13640,13640,0
20230703,154900,3698417310,13640,13640,13640,13640,0
20230703,154800,3698417310,13640,13640,13640,13640,0
20230703,154700,3698417310,13640,13640,13640,13640,0
20230703,154600,3698417310,13640,13640,13640,13640,0
20230703,154500,3698417310,13640,13640,13640,13640,0
20230703,154400,3698417310,13640,13640,13640,13640,0
20230703,154300,3698417310,13640,13640,13640,13640,0
20230703,154200,3698417310,13640,13640,13640,13640,0
20230703,154100,3698417310,13640,13640,13640,13640,0
20230703,154000,3698417310,13640,13640,13640,13640,0
20230703,153900,3698417310,13640,13640,13640,13640,0
20230703,153800,3698417310,13640,13640,13640,13640,0
20230703,153700,3698417310,13640,13640,13640,13640,0
20230703,153600,3698417310,13640,13640,13640,13640,0
20230703,153500,3698417310,13640,13640,13640,13640,0
20230703,153400,3698417310,13640,13640,13640,13640,5394
20230703,153300,3698417310,13640,13640,13640,13640,0
20230703,153200,3698417310,13640,13640,13640,13640,0
20230703,153100,3698417310,13640,13640,13640,13640,0
20230703,153000,3698417310,13640,13640,13640,13640,5394
20230703,152900,3624843150,13680,13680,13680,13680,0
20230703,152800,3624843150,13680,13680,13680,13680,0
20230703,152700,3624843150,13680,13680,13680,13680,0
20230703,152600,3624843150,13680,13680,13680,13680,0
20230703,152500,3624843150,13680,13680,13680,13680,0
20230703,152400,3624843150,13680,13680,13680,13680,0
20230703,152300,3624843150,13680,13680,13680,13680,0
20230703,152200,3624843150,13680,13680,13680,13680,0
20230703,152100,3624843150,13680,13680,13680,13680,0
20230703,152000,3624843150,13680,13680,13680,13680,0
20230703,151900,3624843150,13680,13640,13680,13630,1134
20230703,151800,3609369190,13650,13650,13650,13640,1965
20230703,151700,3582548460,13650,13650,13670,13650,817
20230703,151600,3571395280,13670,13650,13670,13650,44
20230703,151500,3570794400,13670,13670,13670,13670,400
20230703,151400,3565326400,13650,13670,13670,13650,70
20230703,151300,3564369900,13650,13670,13670,13650,719
20230703,151200,3554554390,13670,13660,13670,13650,451
20230703,151100,3548394810,13660,13660,13660,13650,788
20230703,151000,3537637840,13660,13660,13660,13660,414
20230703,150900,3531982600,13680,13680,13680,13660,84
20230703,150800,3530834880,13680,13680,13680,13680,10
20230703,150700,3530698080,13680,13660,13690,13660,530
20230703,150600,3523455050,13660,13650,13660,13650,277
20230703,150500,3519673420,13640,13650,13660,13640,663
20230703,150400,3510629480,13650,13680,13680,13650,2228
20230703,150300,3480169850,13680,13680,13680,13680,202
20230703,150200,3477406490,13690,13690,13690,13690,250
20230703,150100,3473983990,13690,13690,13690,13690,0
20230703,150000,3473983990,13690,13690,13690,13690,21
20230703,145900,3473696500,13690,13690,13690,13690,1
20230703,145800,3473682810,13680,13690,13690,13680,116
20230703,145700,3472095730,13690,13690,13690,13690,41
20230703,145600,3471534440,13690,13690,13690,13690,128
20230703,145500,3469782120,13670,13670,13670,13670,6
20230703,145400,3469700100,13680,13680,13680,13680,300
20230703,145300,3465596100,13680,13680,13680,13680,150
20230703,145200,3463544100,13690,13680,13690,13680,302
20230703,145100,3459412000,13680,13680,13680,13680,105
20230703,145000,3457975600,13680,13680,13680,13680,33
20230703,144900,3457524160,13680,13690,13690,13670,1719
20230703,144800,3434009340,13690,13690,13690,13690,94
20230703,144700,3432722480,13690,13700,13700,13690,240
20230703,144600,3429434960,13700,13700,13700,13700,218
20230703,144500,3426448360,13700,13700,13700,13700,163
20230703,144400,3424215260,13700,13700,13700,13700,0
20230703,144300,3424215260,13700,13710,13710,13700,274
20230703,144200,3420458730,13700,13690,13700,13690,2
20230703,144100,3420431340,13710,13690,13710,13690,653
20230703,144000,3411479010,13690,13680,13690,13670,156
20230703,143900,3409344770,13680,13700,13700,13680,6
20230703,143800,3409262670,13650,13710,13710,13650,2825
20230703,143700,3370623030,13710,13710,13710,13710,138
20230703,143600,3368731050,13710,13700,13710,13700,37
20230703,143500,3368223880,13720,13720,13720,13720,27
20230703,143400,3367853440,13720,13710,13720,13710,54
20230703,143300,3367112830,13710,13710,13710,13710,393
20230703,143200,3361724800,13720,13720,13720,13720,23
20230703,143100,3361409240,13720,13710,13720,13710,502
20230703,143000,3354526790,13710,13720,13720,13710,129
20230703,142900,3352757110,13720,13720,13720,13720,100
20230703,142800,3351385110,13720,13710,13720,13700,35
20230703,142700,3350905070,13720,13710,13720,13710,58
20230703,142600,3350109610,13710,13700,13710,13700,132
20230703,142500,3348299940,13700,13700,13700,13700,71
20230703,142400,3347327240,13700,13700,13700,13700,11
20230703,142300,3347176540,13710,13700,13710,13700,162
20230703,142200,3344956520,13700,13700,13700,13700,229
20230703,142100,3341819220,13690,13690,13690,13690,60
20230703,142000,3340997820,13690,13690,13690,13690,79
20230703,141900,3339916310,13700,13700,13700,13700,29
20230703,141800,3339519010,13710,13710,13710,13710,12
20230703,141700,3339354490,13710,13700,13710,13700,234
20230703,141600,3336147290,13700,13690,13700,13690,201
20230703,141500,3333394980,13680,13680,13680,13680,101
20230703,141400,3332013300,13680,13690,13690,13680,326
20230703,141300,3327553350,13700,13690,13700,13680,67
20230703,141200,3326635930,13690,13690,13690,13690,32
20230703,141100,3326197850,13690,13690,13700,13690,96
20230703,141000,3324883600,13690,13690,13690,13690,5
20230703,140900,3324815150,13690,13700,13700,13680,1328
20230703,140800,3306622500,13710,13700,13710,13700,601
20230703,140700,3298387790,13720,13700,13720,13700,667
20230703,140600,3289238950,13700,13710,13720,13700,386
20230703,140500,3283949150,13710,13700,13720,13700,305
20230703,140400,3279769950,13700,13700,13700,13700,29
20230703,140300,3279372650,13700,13700,13700,13700,208
20230703,140200,3276523050,13700,13700,13700,13700,201
20230703,140100,3273769350,13710,13690,13710,13690,911
20230703,140000,3261294440,13690,13690,13690,13690,282
20230703,135900,3257433860,13690,13700,13700,13690,64
20230703,135800,3256557680,13700,13700,13700,13700,69
20230703,135700,3255612380,13700,13700,13700,13700,101
20230703,135600,3254228680,13700,13700,13710,13700,734
20230703,135500,3244167790,13700,13690,13700,13680,496
20230703,135400,3237376750,13690,13690,13690,13680,300
20230703,135300,3233270750,13680,13680,13680,13680,100
20230703,135200,3231902750,13680,13680,13680,13680,275
20230703,135100,3228140750,13680,13660,13690,13660,567
20230703,135000,3220390470,13650,13650,13650,13650,101
20230703,134900,3219011820,13660,13660,13660,13650,446
20230703,134800,3212919650,13660,13680,13680,13660,182
20230703,134700,3210432890,13650,13660,13660,13650,2259
20230703,134600,3179580070,13670,13670,13670,13670,440
20230703,134500,3173565270,13670,13670,13670,13670,624
20230703,134400,3165035190,13680,13680,13680,13680,79
20230703,134300,3163954470,13680,13680,13680,13670,123
20230703,134200,3162272330,13670,13670,13670,13670,300
20230703,134100,3158171330,13670,13690,13690,13670,1743
20230703,134000,3134324580,13690,13700,13710,13690,169
20230703,133900,3132009450,13700,13700,13700,13690,1827
20230703,133800,3106985560,13710,13710,13710,13710,61
20230703,133700,3106149250,13730,13720,13730,13700,998
20230703,133600,3092463270,13710,13710,13710,13710,20
20230703,133500,3092189070,13710,13710,13710,13710,30
20230703,133400,3091777770,13710,13710,13710,13710,91
20230703,133300,3090530160,13720,13710,13720,13710,312
20230703,133200,3086252030,13710,13730,13730,13710,5972
20230703,133100,3004314270,13760,13760,13760,13760,0
20230703,133000,3004314270,13760,13740,13760,13740,99
20230703,132900,3002953990,13740,13750,13750,13740,882
20230703,132800,2990828710,13750,13740,13760,13740,62
20230703,132700,2989976560,13760,13750,13760,13750,16
20230703,132600,2989756410,13750,13750,13750,13740,77
20230703,132500,2988697680,13740,13740,13740,13730,324
20230703,132400,2984248920,13740,13740,13740,13740,203
20230703,132300,2981459700,13740,13740,13740,13740,1
20230703,132200,2981445960,13740,13740,13740,13740,311
20230703,132100,2977172820,13740,13740,13740,13740,218
20230703,132000,2974177500,13740,13740,13740,13740,4
20230703,131900,2974122540,13740,13740,13740,13730,1058
20230703,131800,2959594530,13760,13760,13760,13760,1
20230703,131700,2959580770,13760,13750,13760,13740,484
20230703,131600,2952927290,13770,13770,13770,13770,81
20230703,131500,2951811920,13740,13760,13760,13740,500
20230703,131400,2944937440,13770,13770,13770,13770,3
20230703,131300,2944896130,13770,13760,13770,13760,300
20230703,131200,2940767130,13760,13760,13760,13760,50
20230703,131100,2940079130,13760,13760,13760,13760,0
20230703,131000,2940079130,13760,13760,13760,13760,1
20230703,130900,2940065370,13750,13750,13750,13750,200
20230703,130800,2937315370,13750,13750,13750,13750,430
20230703,130700,2931402870,13750,13750,13750,13750,107
20230703,130600,2929931620,13750,13780,13780,13750,266
20230703,130500,2926269200,13780,13780,13780,13780,6
20230703,130400,2926186520,13790,13790,13790,13760,90
20230703,130300,2924947670,13790,13790,13790,13790,21
20230703,130200,2924658080,13780,13780,13780,13780,0
20230703,130100,2924658080,13780,13780,13780,13780,116
20230703,130000,2923059600,13780,13780,13780,13780,453
20230703,125900,2916817260,13780,13750,13780,13750,2037
20230703,125800,2888784630,13750,13750,13750,13750,156
20230703,125700,2886639630,13750,13750,13750,13750,28
20230703,125600,2886254630,13750,13750,13750,13750,151
20230703,125500,2884178380,13760,13760,13760,13750,310
20230703,125400,2879912880,13750,13750,13750,13750,106
20230703,125300,2878455380,13740,13750,13750,13740,200
20230703,125200,2875706930,13750,13750,13750,13750,62
20230703,125100,2874854430,13750,13750,13760,13740,126
20230703,125000,2873121460,13750,13750,13760,13750,535
20230703,124900,2865761060,13750,13750,13750,13750,695
20230703,124800,2856204810,13750,13750,13750,13750,530
20230703,124700,2848917310,13760,13760,13760,13760,604
20230703,124600,2840606270,13760,13760,13770,13760,64
20230703,124500,2839725070,13750,13750,13750,13740,86
20230703,124400,2838542580,13750,13750,13750,13750,18
20230703,124300,2838295080,13750,13750,13750,13750,438
20230703,124200,2832272580,13770,13750,13770,13750,338
20230703,124100,2827625010,13770,13770,13770,13760,1538
20230703,124000,2806452090,13780,13790,13790,13780,330
20230703,123900,2801904570,13790,13790,13800,13780,209
20230703,123800,2799022910,13790,13760,13790,13760,40
20230703,123700,2798471460,13760,13770,13770,13760,223
20230703,123600,2795401670,13770,13770,13770,13770,179
20230703,123500,2792936840,13770,13800,13800,13770,1228
20230703,123400,2776010490,13800,13800,13800,13800,96
20230703,123300,2774685690,13790,13790,13790,13790,0
20230703,123200,2774685690,13790,13800,13800,13790,759
20230703,123100,2764216010,13800,13800,13800,13800,200
20230703,123000,2761456010,13820,13810,13820,13810,524
20230703,122900,2754216570,13810,13830,13830,13810,476
20230703,122800,2747639930,13820,13830,13830,13820,281
20230703,122700,2743755420,13830,13810,13830,13810,953
20230703,122600,2730585560,13800,13810,13810,13800,417
20230703,122500,2724828920,13800,13810,13810,13800,260
20230703,122400,2721240820,13830,13790,13830,13790,1357
20230703,122300,2702519690,13790,13810,13810,13780,1152
20230703,122200,2686619070,13830,13830,13830,13830,15
20230703,122100,2686411620,13830,13830,13830,13820,2224
20230703,122000,2655665120,13840,13830,13840,13830,36
20230703,121900,2655167180,13840,13830,13840,13820,242
20230703,121800,2651821900,13840,13840,13840,13840,8
20230703,121700,2651711180,13850,13820,13850,13820,497
20230703,121600,2644832680,13830,13830,13830,13830,0
20230703,121500,2644832680,13830,13830,13840,13830,632
20230703,121400,2636092040,13830,13820,13830,13820,404
20230703,121300,2630506110,13820,13820,13820,13820,9
20230703,121200,2630381730,13820,13830,13830,13820,651
20230703,121100,2621379910,13840,13840,13840,13840,0
20230703,121000,2621379910,13840,13840,13840,13840,32
20230703,120900,2620937030,13850,13840,13850,13840,205
20230703,120800,2618099780,13840,13840,13840,13840,20
20230703,120700,2617822980,13840,13840,13840,13840,5
20230703,120600,2617753780,13840,13850,13850,13840,2
20230703,120500,2617726090,13850,13850,13850,13850,13
20230703,120400,2617546040,13850,13850,13850,13850,141
20230703,120300,2615593190,13850,13850,13850,13850,197
20230703,120200,2612864740,13850,13850,13850,13850,107
20230703,120100,2611382790,13830,13860,13860,13830,1624
20230703,120000,2588905870,13870,13840,13870,13840,4922
20230703,115900,2520762700,13840,13820,13840,13820,4697
20230703,115800,2455834540,13820,13800,13820,13800,1231
20230703,115700,2438838130,13780,13800,13800,13780,3
20230703,115600,2438796750,13800,13800,13800,13800,61
20230703,115500,2437954950,13800,13800,13800,13800,12
20230703,115400,2437789350,13810,13800,13810,13800,109
20230703,115300,2436285140,13800,13800,13800,13800,34
20230703,115200,2435815940,13800,13800,13800,13800,4
20230703,115100,2435760740,13800,13800,13800,13800,30
20230703,115000,2435346740,13800,13800,13800,13800,18
20230703,114900,2435098340,13810,13810,13810,13810,592
20230703,114800,2426922820,13820,13810,13820,13810,1182
20230703,114700,2410599390,13800,13810,13810,13800,515
20230703,114600,2403487390,13800,13800,13800,13800,30
20230703,114500,2403073390,13800,13800,13800,13800,4
20230703,114400,2403018190,13800,13810,13810,13800,40
20230703,114300,2402465820,13800,13790,13800,13790,598
20230703,114200,2394214170,13780,13770,13780,13770,473
20230703,114100,2387696660,13750,13760,13760,13750,945
20230703,114000,2374700000,13780,13780,13780,13780,3
20230703,113900,2374658660,13780,13780,13780,13780,16
20230703,113800,2374438180,13750,13760,13770,13750,174
20230703,113700,2372042790,13770,13790,13790,13770,585
20230703,113600,2363984350,13790,13790,13790,13790,0
20230703,113500,2363984350,13790,13780,13790,13780,138
20230703,113400,2362082660,13780,13780,13780,13780,0
20230703,113300,2362082660,13780,13780,13780,13780,79
20230703,113200,2360994040,13790,13790,13790,13790,0
20230703,113100,2360994040,13790,13780,13790,13780,130
20230703,113000,2359201640,13780,13780,13780,13780,74
20230703,112900,2358181920,13780,13780,13780,13780,200
20230703,112800,2355425920,13790,13790,13790,13790,1
20230703,112700,2355412130,13790,13780,13790,13780,618
20230703,112600,2346892190,13780,13770,13780,13750,1095
20230703,112500,2331805870,13750,13750,13750,13750,16
20230703,112400,2331585870,13750,13760,13760,13750,405
20230703,112300,2326016850,13760,13760,13760,13760,732
20230703,112200,2315944530,13760,13760,13760,13760,61
20230703,112100,2315105170,13770,13770,13770,13770,2
20230703,112000,2315077630,13770,13780,13780,13770,167
20230703,111900,2312778030,13770,13770,13780,13760,825
20230703,111800,2301419990,13770,13760,13770,13760,282
20230703,111700,2297537850,13750,13750,13770,13750,642
20230703,111600,2288707930,13750,13750,13750,13750,1
20230703,111500,2288694180,13740,13750,13750,13740,31
20230703,111400,2288267960,13740,13770,13770,13740,1653
20230703,111300,2265533960,13770,13780,13780,13770,746
20230703,111200,2255261440,13780,13780,13780,13780,1233
20230703,111100,2238270700,13780,13790,13790,13780,62
20230703,111000,2237416220,13790,13790,13800,13790,744
20230703,110900,2227156400,13790,13790,13790,13790,255
20230703,110800,2223639950,13790,13790,13790,13790,0
20230703,110700,2223639950,13790,13790,13800,13790,223
20230703,110600,2220564740,13790,13790,13790,13790,6
20230703,110500,2220482000,13800,13790,13800,13790,882
20230703,110400,2208318220,13800,13790,13800,13790,359
20230703,110300,2203367590,13790,13820,13820,13790,1025
20230703,110200,2189219250,13820,13820,13820,13810,226
20230703,110100,2186097910,13820,13820,13820,13820,57
20230703,110000,2185310170,13820,13820,13820,13820,121
20230703,105900,2183637950,13820,13820,13820,13820,10
20230703,105800,2183499750,13820,13830,13830,13820,710
20230703,105700,2173687510,13820,13800,13830,13800,250
20230703,105600,2170232650,13800,13820,13820,13800,1337
20230703,105500,2151773530,13820,13820,13830,13820,237
20230703,105400,2148498180,13830,13830,13830,13830,303
20230703,105300,2144307690,13830,13830,13830,13830,306
20230703,105200,2140075710,13830,13820,13830,13820,308
20230703,105100,2135818070,13830,13820,13840,13820,1608
20230703,105000,2113579290,13820,13820,13820,13800,749
20230703,104900,2103228480,13820,13820,13820,13820,792
20230703,104800,2092283040,13800,13810,13810,13800,300
20230703,104700,2088142040,13810,13800,13810,13800,1039
20230703,104600,2073798730,13790,13790,13800,13790,805
20230703,104500,2062694620,13800,13800,13800,13800,296
20230703,104400,2058609820,13800,13800,13800,13800,270
20230703,104300,2054883820,13800,13800,13800,13800,199
20230703,104200,2052137620,13810,13800,13810,13800,9
20230703,104100,2052013410,13800,13780,13800,13780,949
20230703,104000,2038925390,13780,13780,13780,13770,266
20230703,103900,2035259920,13790,13780,13790,13780,348
20230703,103800,2030464440,13770,13790,13790,13770,1061
20230703,103700,2015850320,13790,13790,13800,13790,357
20230703,103600,2010927240,13770,13770,13780,13760,1647
20230703,103500,1988258910,13780,13750,13780,13750,900
20230703,103400,1975868630,13760,13750,13760,13750,527
20230703,103300,1968617380,13730,13740,13750,13720,863
20230703,103200,1956765630,13740,13730,13740,13730,154
20230703,103100,1954651200,13740,13750,13760,13740,410
20230703,103000,1949013970,13750,13700,13750,13700,202
20230703,102900,1946243560,13700,13690,13700,13690,536
20230703,102800,1938900460,13680,13700,13700,13680,578
20230703,102700,1930990040,13710,13700,13710,13700,163
20230703,102600,1928756470,13710,13690,13710,13690,691
20230703,102500,1919292670,13680,13680,13680,13670,153
20230703,102400,1917200330,13680,13690,13690,13660,1394
20230703,102300,1898146590,13680,13660,13680,13660,407
20230703,102200,1892582240,13650,13700,13710,13650,5051
20230703,102100,1823434320,13710,13750,13750,13710,2538
20230703,102000,1788609240,13750,13760,13760,13750,1217
20230703,101900,1771873390,13780,13780,13780,13760,1550
20230703,101800,1750522840,13800,13790,13800,13780,138
20230703,101700,1748619870,13790,13770,13790,13760,502
20230703,101600,1741703320,13780,13780,13780,13780,1286
20230703,101500,1723982240,13790,13760,13790,13760,301
20230703,101400,1719836510,13760,13780,13780,13760,1225
20230703,101300,1702969860,13780,13760,13790,13760,531
20230703,101200,1695650670,13790,13790,13790,13760,204
20230703,101100,1692840510,13780,13740,13780,13740,1040
20230703,101000,1678523340,13760,13760,13760,13760,170
20230703,100900,1676184140,13760,13780,13780,13730,3425
20230703,100800,1629081190,13790,13790,13790,13790,65
20230703,100700,1628184840,13790,13780,13790,13770,1985
20230703,100600,1600822210,13780,13790,13790,13770,1456
20230703,100500,1580758600,13780,13780,13780,13770,307
20230703,100400,1576530420,13790,13790,13790,13780,304
20230703,100300,1572339680,13800,13780,13800,13770,1184
20230703,100200,1556022840,13770,13760,13770,13760,498
20230703,100100,1549166180,13750,13790,13800,13750,4122
20230703,100000,1492451800,13800,13840,13850,13800,3075
20230703,095900,1449970690,13840,13840,13850,13840,1326
20230703,095800,1431617840,13840,13840,13840,13840,802
20230703,095700,1420518160,13850,13850,13850,13840,695
20230703,095600,1410894050,13840,13840,13850,13840,122
20230703,095500,1409204660,13850,13830,13850,13830,2116
20230703,095400,1379924810,13810,13830,13830,13810,607
20230703,095300,1371534070,13830,13810,13830,13790,3581
20230703,095200,1322040820,13810,13800,13820,13800,128
20230703,095100,1320272150,13800,13810,13820,13800,1209
20230703,095000,1303580590,13820,13820,13830,13820,1504
20230703,094900,1282786810,13810,13820,13830,13810,1184
20230703,094800,1266419410,13810,13820,13830,13810,789
20230703,094700,1255519370,13820,13820,13830,13820,759
20230703,094600,1245025670,13820,13820,13820,13810,1894
20230703,094500,1218862500,13830,13830,13830,13820,252
20230703,094400,1215377350,13820,13810,13820,13810,360
20230703,094300,1210403750,13810,13840,13840,13810,2467
20230703,094200,1176302890,13840,13810,13840,13810,986
20230703,094100,1162671280,13820,13800,13820,13780,756
20230703,094000,1152240790,13800,13820,13820,13800,2466
20230703,093900,1118194320,13830,13770,13830,13760,7248
20230703,093800,1018200780,13770,13780,13780,13770,1021
20230703,093700,1004140810,13790,13780,13790,13760,4019
20230703,093600,948768050,13780,13740,13780,13740,4919
20230703,093500,881045690,13740,13700,13740,13700,2319
20230703,093400,849217030,13700,13710,13710,13700,378
20230703,093300,844036810,13720,13720,13720,13700,340
20230703,093200,839375460,13720,13700,13720,13700,1053
20230703,093100,824939070,13700,13690,13710,13690,847
20230703,093000,813335140,13690,13710,13710,13690,1908
20230703,092900,787193760,13720,13700,13720,13700,423
20230703,092800,781392970,13700,13710,13710,13700,1023
20230703,092700,767377860,13700,13730,13730,13700,1421
20230703,092600,747889140,13730,13720,13730,13710,3066
20230703,092500,705838050,13730,13740,13740,13700,1621
20230703,092400,683599490,13720,13740,13750,13720,1872
20230703,092300,657890340,13740,13750,13750,13730,1360
20230703,092200,639194010,13750,13750,13760,13740,3819
20230703,092100,586686100,13730,13710,13740,13700,3358
20230703,092000,540613050,13700,13710,13720,13700,2077
20230703,091900,512130590,13710,13700,13720,13700,2583
20230703,091800,476714000,13700,13680,13710,13670,2349
20230703,091700,444550740,13680,13670,13690,13660,806
20230703,091600,433528250,13670,13640,13680,13600,4189
20230703,091500,376354040,13640,13610,13640,13610,546
20230703,091400,368915020,13610,13630,13630,13600,1296
20230703,091300,351267650,13620,13630,13640,13620,1028
20230703,091200,337263400,13620,13640,13640,13610,846
20230703,091100,325739540,13640,13650,13670,13630,1952
20230703,091000,299095510,13650,13620,13670,13620,3954
20230703,090900,245151310,13610,13610,13620,13610,1073
20230703,090800,230545780,13610,13610,13620,13610,930
20230703,090700,217887450,13610,13600,13610,13600,493
20230703,090600,211182530,13610,13550,13610,13530,4010
20230703,090500,156828570,13530,13540,13560,13530,462
20230703,090400,150571820,13550,13540,13560,13510,1392
20230703,090300,131712660,13530,13460,13530,13460,904
20230703,090200,119510050,13440,13470,13520,13440,219
20230703,090100,116556080,13430,13490,13510,13410,5151
20230703,090000,47335030,13510,13490,13510,13480,3509