KissMeData/088980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,3704939870,12610,12610,12610,12610,3873
20230705,194600,3704939870,12610,12610,12610,12610,0
20230705,194500,3704939870,12610,12610,12610,12610,0
20230705,194400,3704939870,12610,12610,12610,12610,0
20230705,194300,3704939870,12610,12610,12610,12610,0
20230705,194200,3704939870,12610,12610,12610,12610,0
20230705,194100,3704939870,12610,12610,12610,12610,0
20230705,194000,3704939870,12610,12610,12610,12610,0
20230705,193900,3704939870,12610,12610,12610,12610,0
20230705,193800,3704939870,12610,12610,12610,12610,0
20230705,193700,3704939870,12610,12610,12610,12610,0
20230705,193600,3704939870,12610,12610,12610,12610,0
20230705,193500,3704939870,12610,12610,12610,12610,0
20230705,193400,3704939870,12610,12610,12610,12610,0
20230705,193300,3704939870,12610,12610,12610,12610,0
20230705,193200,3704939870,12610,12610,12610,12610,0
20230705,193100,3704939870,12610,12610,12610,12610,0
20230705,193000,3704939870,12610,12610,12610,12610,0
20230705,192900,3704939870,12610,12610,12610,12610,0
20230705,192800,3704939870,12610,12610,12610,12610,0
20230705,192700,3704939870,12610,12610,12610,12610,0
20230705,192600,3704939870,12610,12610,12610,12610,0
20230705,192500,3704939870,12610,12610,12610,12610,0
20230705,192400,3704939870,12610,12610,12610,12610,0
20230705,192300,3704939870,12610,12610,12610,12610,0
20230705,192200,3704939870,12610,12610,12610,12610,0
20230705,192100,3704939870,12610,12610,12610,12610,0
20230705,192000,3704939870,12610,12610,12610,12610,0
20230705,191900,3704939870,12610,12610,12610,12610,0
20230705,191800,3704939870,12610,12610,12610,12610,0
20230705,191700,3704939870,12610,12610,12610,12610,3873
20230705,191600,3704939870,12610,12610,12610,12610,0
20230705,191500,3704939870,12610,12610,12610,12610,0
20230705,191400,3704939870,12610,12610,12610,12610,0
20230705,191300,3704939870,12610,12610,12610,12610,0
20230705,191200,3704939870,12610,12610,12610,12610,0
20230705,191100,3704939870,12610,12610,12610,12610,0
20230705,191000,3704939870,12610,12610,12610,12610,0
20230705,190900,3704939870,12610,12610,12610,12610,0
20230705,190800,3704939870,12610,12610,12610,12610,0
20230705,190700,3704939870,12610,12610,12610,12610,0
20230705,190600,3704939870,12610,12610,12610,12610,0
20230705,190500,3704939870,12610,12610,12610,12610,0
20230705,190400,3704939870,12610,12610,12610,12610,0
20230705,190300,3704939870,12610,12610,12610,12610,0
20230705,190200,3704939870,12610,12610,12610,12610,0
20230705,190100,3704939870,12610,12610,12610,12610,0
20230705,190000,3704939870,12610,12610,12610,12610,0
20230705,185900,3704939870,12610,12610,12610,12610,0
20230705,185800,3704939870,12610,12610,12610,12610,0
20230705,185700,3704939870,12610,12610,12610,12610,0
20230705,185600,3704939870,12610,12610,12610,12610,0
20230705,185500,3704939870,12610,12610,12610,12610,0
20230705,185400,3704939870,12610,12610,12610,12610,0
20230705,185300,3704939870,12610,12610,12610,12610,0
20230705,185200,3704939870,12610,12610,12610,12610,0
20230705,185100,3704939870,12610,12610,12610,12610,0
20230705,185000,3704939870,12610,12610,12610,12610,0
20230705,184900,3704939870,12610,12610,12610,12610,0
20230705,184800,3704939870,12610,12610,12610,12610,0
20230705,184700,3704939870,12610,12610,12610,12610,3873
20230705,184600,3704939870,12610,12610,12610,12610,0
20230705,184500,3704939870,12610,12610,12610,12610,0
20230705,184400,3704939870,12610,12610,12610,12610,0
20230705,184300,3704939870,12610,12610,12610,12610,0
20230705,184200,3704939870,12610,12610,12610,12610,0
20230705,184100,3704939870,12610,12610,12610,12610,0
20230705,184000,3704939870,12610,12610,12610,12610,0
20230705,183900,3704939870,12610,12610,12610,12610,0
20230705,183800,3704939870,12610,12610,12610,12610,0
20230705,183700,3704939870,12610,12610,12610,12610,0
20230705,183600,3704939870,12610,12610,12610,12610,0
20230705,183500,3704939870,12610,12610,12610,12610,0
20230705,183400,3704939870,12610,12610,12610,12610,0
20230705,183300,3704939870,12610,12610,12610,12610,0
20230705,183200,3704939870,12610,12610,12610,12610,0
20230705,183100,3704939870,12610,12610,12610,12610,0
20230705,183000,3704939870,12610,12610,12610,12610,0
20230705,182900,3704939870,12610,12610,12610,12610,0
20230705,182800,3704939870,12610,12610,12610,12610,0
20230705,182700,3704939870,12610,12610,12610,12610,0
20230705,182600,3704939870,12610,12610,12610,12610,0
20230705,182500,3704939870,12610,12610,12610,12610,0
20230705,182400,3704939870,12610,12610,12610,12610,0
20230705,182300,3704939870,12610,12610,12610,12610,0
20230705,182200,3704939870,12610,12610,12610,12610,0
20230705,182100,3704939870,12610,12610,12610,12610,0
20230705,182000,3704939870,12610,12610,12610,12610,0
20230705,181900,3704939870,12610,12610,12610,12610,0
20230705,181800,3704939870,12610,12610,12610,12610,0
20230705,181700,3704939870,12610,12610,12610,12610,3873
20230705,181600,3704939870,12610,12610,12610,12610,0
20230705,181500,3704939870,12610,12610,12610,12610,0
20230705,181400,3704939870,12610,12610,12610,12610,0
20230705,181300,3704939870,12610,12610,12610,12610,0
20230705,181200,3704939870,12610,12610,12610,12610,0
20230705,181100,3704939870,12610,12610,12610,12610,0
20230705,181000,3704939870,12610,12610,12610,12610,0
20230705,180900,3704939870,12610,12610,12610,12610,0
20230705,180800,3704939870,12610,12610,12610,12610,0
20230705,180700,3704939870,12610,12610,12610,12610,0
20230705,180600,3704939870,12610,12610,12610,12610,0
20230705,180500,3704939870,12610,12610,12610,12610,0
20230705,180400,3704939870,12610,12610,12610,12610,0
20230705,180300,3704939870,12610,12610,12610,12610,0
20230705,180200,3704939870,12610,12610,12610,12610,0
20230705,180100,3704939870,12610,12610,12610,12610,0
20230705,180000,3704939870,12610,12610,12610,12610,0
20230705,175900,3704939870,12610,12610,12610,12610,0
20230705,175800,3704939870,12610,12610,12610,12610,0
20230705,175700,3704939870,12610,12610,12610,12610,0
20230705,175600,3704939870,12610,12610,12610,12610,0
20230705,175500,3704939870,12610,12610,12610,12610,0
20230705,175400,3704939870,12610,12610,12610,12610,0
20230705,175300,3704939870,12610,12610,12610,12610,0
20230705,175200,3704939870,12610,12610,12610,12610,0
20230705,175100,3704939870,12610,12610,12610,12610,0
20230705,175000,3704939870,12610,12610,12610,12610,0
20230705,174900,3704939870,12610,12610,12610,12610,0
20230705,174800,3704939870,12610,12610,12610,12610,0
20230705,174700,3704939870,12610,12610,12610,12610,3873
20230705,174600,3704939870,12610,12610,12610,12610,0
20230705,174500,3704939870,12610,12610,12610,12610,0
20230705,174400,3704939870,12610,12610,12610,12610,0
20230705,174300,3704939870,12610,12610,12610,12610,0
20230705,174200,3704939870,12610,12610,12610,12610,0
20230705,174100,3704939870,12610,12610,12610,12610,0
20230705,174000,3704939870,12610,12610,12610,12610,0
20230705,173900,3704939870,12610,12610,12610,12610,0
20230705,173800,3704939870,12610,12610,12610,12610,0
20230705,173700,3704939870,12610,12610,12610,12610,0
20230705,173600,3704939870,12610,12610,12610,12610,0
20230705,173500,3704939870,12610,12610,12610,12610,0
20230705,173400,3704939870,12610,12610,12610,12610,0
20230705,173300,3704939870,12610,12610,12610,12610,0
20230705,173200,3704939870,12610,12610,12610,12610,0
20230705,173100,3704939870,12610,12610,12610,12610,0
20230705,173000,3704939870,12610,12610,12610,12610,0
20230705,172900,3704939870,12610,12610,12610,12610,0
20230705,172800,3704939870,12610,12610,12610,12610,0
20230705,172700,3704939870,12610,12610,12610,12610,0
20230705,172600,3704939870,12610,12610,12610,12610,0
20230705,172500,3704939870,12610,12610,12610,12610,0
20230705,172400,3704939870,12610,12610,12610,12610,0
20230705,172300,3704939870,12610,12610,12610,12610,0
20230705,172200,3704939870,12610,12610,12610,12610,0
20230705,172100,3704939870,12610,12610,12610,12610,0
20230705,172000,3704939870,12610,12610,12610,12610,0
20230705,171900,3704939870,12610,12610,12610,12610,0
20230705,171800,3704939870,12610,12610,12610,12610,0
20230705,171700,3704939870,12610,12610,12610,12610,3873
20230705,171600,3704939870,12610,12610,12610,12610,0
20230705,171500,3704939870,12610,12610,12610,12610,0
20230705,171400,3704939870,12610,12610,12610,12610,0
20230705,171300,3704939870,12610,12610,12610,12610,0
20230705,171200,3704939870,12610,12610,12610,12610,0
20230705,171100,3704939870,12610,12610,12610,12610,0
20230705,171000,3704939870,12610,12610,12610,12610,0
20230705,170900,3704939870,12610,12610,12610,12610,0
20230705,170800,3704939870,12610,12610,12610,12610,0
20230705,170700,3704939870,12610,12610,12610,12610,0
20230705,170600,3704939870,12610,12610,12610,12610,0
20230705,170500,3704939870,12610,12610,12610,12610,0
20230705,170400,3704939870,12610,12610,12610,12610,0
20230705,170300,3704939870,12610,12610,12610,12610,0
20230705,170200,3704939870,12610,12610,12610,12610,0
20230705,170100,3704939870,12610,12610,12610,12610,0
20230705,170000,3704939870,12610,12610,12610,12610,0
20230705,165900,3704939870,12610,12610,12610,12610,0
20230705,165800,3704939870,12610,12610,12610,12610,0
20230705,165700,3704939870,12610,12610,12610,12610,0
20230705,165600,3704939870,12610,12610,12610,12610,0
20230705,165500,3704939870,12610,12610,12610,12610,0
20230705,165400,3704939870,12610,12610,12610,12610,0
20230705,165300,3704939870,12610,12610,12610,12610,0
20230705,165200,3704939870,12610,12610,12610,12610,0
20230705,165100,3704939870,12610,12610,12610,12610,0
20230705,165000,3704939870,12610,12610,12610,12610,0
20230705,164900,3704939870,12610,12610,12610,12610,0
20230705,164800,3704939870,12610,12610,12610,12610,0
20230705,164700,3704939870,12610,12610,12610,12610,3873
20230705,164600,3704939870,12610,12610,12610,12610,0
20230705,164500,3704939870,12610,12610,12610,12610,0
20230705,164400,3704939870,12610,12610,12610,12610,0
20230705,164300,3704939870,12610,12610,12610,12610,0
20230705,164200,3704939870,12610,12610,12610,12610,0
20230705,164100,3704939870,12610,12610,12610,12610,0
20230705,164000,3704939870,12610,12610,12610,12610,0
20230705,163900,3704939870,12610,12610,12610,12610,0
20230705,163800,3704939870,12610,12610,12610,12610,0
20230705,163700,3704939870,12610,12610,12610,12610,0
20230705,163600,3704939870,12610,12610,12610,12610,0
20230705,163500,3704939870,12610,12610,12610,12610,0
20230705,163400,3704939870,12610,12610,12610,12610,0
20230705,163300,3704939870,12610,12610,12610,12610,0
20230705,163200,3704939870,12610,12610,12610,12610,0
20230705,163100,3704939870,12610,12610,12610,12610,0
20230705,163000,3704939870,12610,12610,12610,12610,0
20230705,162900,3704939870,12610,12610,12610,12610,0
20230705,162800,3704939870,12610,12610,12610,12610,0
20230705,162700,3704939870,12610,12610,12610,12610,0
20230705,162600,3704939870,12610,12610,12610,12610,0
20230705,162500,3704939870,12610,12610,12610,12610,0
20230705,162400,3704939870,12610,12610,12610,12610,0
20230705,162300,3704939870,12610,12610,12610,12610,0
20230705,162200,3704939870,12610,12610,12610,12610,0
20230705,162100,3704939870,12610,12610,12610,12610,0
20230705,162000,3704939870,12610,12610,12610,12610,0
20230705,161900,3704939870,12610,12610,12610,12610,0
20230705,161800,3704939870,12610,12610,12610,12610,0
20230705,161700,3704939870,12610,12610,12610,12610,3873
20230705,161600,3704939870,12610,12610,12610,12610,0
20230705,161500,3704939870,12610,12610,12610,12610,0
20230705,161400,3704939870,12610,12610,12610,12610,0
20230705,161300,3704939870,12610,12610,12610,12610,0
20230705,161200,3704939870,12610,12610,12610,12610,0
20230705,161100,3704939870,12610,12610,12610,12610,0
20230705,161000,3704939870,12610,12610,12610,12610,0
20230705,160900,3704939870,12610,12610,12610,12610,0
20230705,160800,3704939870,12610,12610,12610,12610,0
20230705,160700,3704939870,12610,12610,12610,12610,0
20230705,160600,3704939870,12610,12610,12610,12610,0
20230705,160500,3704939870,12610,12610,12610,12610,0
20230705,160400,3704939870,12610,12610,12610,12610,0
20230705,160300,3704939870,12610,12610,12610,12610,0
20230705,160200,3704939870,12610,12610,12610,12610,0
20230705,160100,3704939870,12610,12610,12610,12610,0
20230705,160000,3704939870,12610,12610,12610,12610,0
20230705,155900,3704939870,12610,12610,12610,12610,0
20230705,155800,3704939870,12610,12610,12610,12610,0
20230705,155700,3704939870,12610,12610,12610,12610,0
20230705,155600,3704939870,12610,12610,12610,12610,0
20230705,155500,3704939870,12610,12610,12610,12610,0
20230705,155400,3704939870,12610,12610,12610,12610,0
20230705,155300,3704939870,12610,12610,12610,12610,0
20230705,155200,3704939870,12610,12610,12610,12610,0
20230705,155100,3704939870,12610,12610,12610,12610,0
20230705,155000,3704939870,12610,12610,12610,12610,0
20230705,154900,3704939870,12610,12610,12610,12610,0
20230705,154800,3704939870,12610,12610,12610,12610,0
20230705,154700,3704939870,12610,12610,12610,12610,3873
20230705,154600,3704939870,12610,12610,12610,12610,0
20230705,154500,3704939870,12610,12610,12610,12610,0
20230705,154400,3704939870,12610,12610,12610,12610,0
20230705,154300,3704939870,12610,12610,12610,12610,0
20230705,154200,3704939870,12610,12610,12610,12610,0
20230705,154100,3704939870,12610,12610,12610,12610,0
20230705,154000,3704939870,12610,12610,12610,12610,0
20230705,153900,3704939870,12610,12610,12610,12610,0
20230705,153800,3704939870,12610,12610,12610,12610,0
20230705,153700,3704939870,12610,12610,12610,12610,0
20230705,153600,3704939870,12610,12610,12610,12610,0
20230705,153500,3704939870,12610,12610,12610,12610,0
20230705,153400,3704939870,12610,12610,12610,12610,0
20230705,153300,3704939870,12610,12610,12610,12610,0
20230705,153200,3704939870,12610,12610,12610,12610,0
20230705,153100,3704939870,12610,12610,12610,12610,0
20230705,153000,3704939870,12610,12610,12610,12610,3873
20230705,152900,3656101340,12620,12620,12620,12620,0
20230705,152800,3656101340,12620,12620,12620,12620,0
20230705,152700,3656101340,12620,12620,12620,12620,0
20230705,152600,3656101340,12620,12620,12620,12620,0
20230705,152500,3656101340,12620,12620,12620,12620,0
20230705,152400,3656101340,12620,12620,12620,12620,0
20230705,152300,3656101340,12620,12620,12620,12620,0
20230705,152200,3656101340,12620,12620,12620,12620,0
20230705,152100,3656101340,12620,12620,12620,12620,0
20230705,152000,3656101340,12620,12620,12620,12620,0
20230705,151900,3656101340,12620,12610,12620,12610,239
20230705,151800,3653086960,12610,12630,12630,12610,339
20230705,151700,3648808170,12620,12620,12620,12620,982
20230705,151600,3636415330,12620,12620,12630,12620,1132
20230705,151500,3622118420,12620,12610,12630,12610,3287
20230705,151400,3580636610,12620,12620,12630,12610,9802
20230705,151300,3456985610,12620,12620,12620,12610,385
20230705,151200,3452127000,12620,12620,12620,12610,1983
20230705,151100,3427103690,12620,12620,12620,12620,39
20230705,151000,3426611510,12610,12610,12620,12610,679
20230705,150900,3418048090,12610,12620,12620,12610,396
20230705,150800,3413053110,12620,12620,12620,12610,952
20230705,150700,3401038880,12620,12620,12620,12610,1710
20230705,150600,3379461680,12620,12620,12620,12620,516
20230705,150500,3372949760,12610,12620,12620,12610,939
20230705,150400,3361103380,12620,12610,12620,12610,575
20230705,150300,3353851490,12610,12620,12620,12610,451
20230705,150200,3348163760,12620,12620,12620,12610,298
20230705,150100,3344404390,12620,12620,12620,12620,535
20230705,150000,3337652690,12620,12620,12620,12610,448
20230705,145900,3332002420,12620,12610,12620,12610,2744
20230705,145800,3297394500,12610,12620,12620,12610,153
20230705,145700,3295464770,12620,12620,12620,12610,380
20230705,145600,3290672450,12620,12610,12620,12610,105
20230705,145500,3289347560,12610,12620,12620,12610,436
20230705,145400,3283847040,12610,12610,12610,12610,488
20230705,145300,3277693360,12610,12610,12620,12610,973
20230705,145200,3265423380,12610,12620,12620,12610,185
20230705,145100,3263090450,12620,12610,12620,12610,192
20230705,145000,3260668410,12620,12620,12620,12610,288
20230705,144900,3257036490,12610,12630,12630,12610,255
20230705,144800,3253819110,12620,12610,12620,12610,36
20230705,144700,3253364940,12620,12620,12630,12610,914
20230705,144600,3241832700,12620,12620,12620,12620,1054
20230705,144500,3228531220,12610,12630,12630,12610,383
20230705,144400,3223699440,12630,12630,12630,12610,399
20230705,144300,3218666850,12630,12610,12630,12610,407
20230705,144200,3213526830,12630,12630,12630,12610,233
20230705,144100,3210587260,12630,12610,12630,12610,762
20230705,144000,3200970040,12610,12630,12630,12610,171
20230705,143900,3198813010,12630,12620,12630,12600,4789
20230705,143800,3138386900,12610,12610,12610,12600,414
20230705,143700,3133166760,12610,12620,12620,12600,243
20230705,143600,3130101400,12620,12610,12620,12610,44
20230705,143500,3129546550,12600,12610,12610,12600,615
20230705,143400,3121796600,12610,12610,12610,12600,385
20230705,143300,3116941770,12600,12600,12600,12600,0
20230705,143200,3116941770,12600,12610,12610,12600,1872
20230705,143100,3093337930,12620,12620,12620,12620,398
20230705,143000,3088315170,12600,12600,12610,12600,372
20230705,142900,3083627910,12610,12610,12620,12600,2971
20230705,142800,3046183970,12610,12610,12610,12600,279
20230705,142700,3042665830,12610,12610,12610,12600,453
20230705,142600,3036956060,12610,12610,12610,12610,317
20230705,142500,3032958690,12610,12610,12620,12610,528
20230705,142400,3026300590,12610,12610,12610,12600,990
20230705,142300,3013819290,12610,12610,12610,12600,250
20230705,142200,3010666850,12610,12610,12610,12600,467
20230705,142100,3004780380,12610,12610,12610,12600,727
20230705,142000,2995613010,12610,12610,12610,12600,5191
20230705,141900,2930158440,12620,12610,12620,12610,873
20230705,141800,2919149580,12620,12620,12620,12610,429
20230705,141700,2913739870,12620,12620,12620,12610,722
20230705,141600,2904634320,12620,12620,12620,12610,322
20230705,141500,2900573730,12620,12620,12620,12610,270
20230705,141400,2897168240,12620,12620,12620,12610,483
20230705,141300,2891076160,12620,12620,12620,12620,25
20230705,141200,2890760660,12620,12620,12620,12610,332
20230705,141100,2886573210,12620,12620,12620,12620,230
20230705,141000,2883670610,12620,12620,12620,12610,388
20230705,140900,2878777720,12620,12610,12620,12610,339
20230705,140800,2874500870,12620,12620,12620,12620,108
20230705,140700,2873137910,12610,12610,12620,12610,1170
20230705,140600,2858383140,12620,12620,12620,12620,205
20230705,140500,2855796040,12610,12620,12620,12610,797
20230705,140400,2845739580,12620,12620,12620,12610,488
20230705,140300,2839583990,12610,12620,12620,12610,51
20230705,140200,2838940410,12620,12620,12620,12610,826
20230705,140100,2828519720,12620,12620,12620,12620,38
20230705,140000,2828040160,12620,12620,12620,12610,308
20230705,135900,2824155770,12620,12610,12620,12600,3382
20230705,135800,2781538730,12620,12610,12620,12610,1261
20230705,135700,2765637510,12610,12610,12620,12610,302
20230705,135600,2761828990,12610,12620,12620,12610,486
20230705,135500,2755700510,12610,12620,12620,12610,276
20230705,135400,2752220100,12610,12620,12620,12600,1282
20230705,135300,2736057410,12620,12610,12620,12610,408
20230705,135200,2730911490,12610,12610,12610,12610,218
20230705,135100,2728162510,12610,12610,12620,12610,1950
20230705,135000,2703573000,12600,12610,12610,12600,444
20230705,134900,2697977630,12610,12610,12610,12600,534
20230705,134800,2691246390,12610,12600,12610,12600,2006
20230705,134700,2665960730,12610,12610,12610,12600,429
20230705,134600,2660554340,12610,12610,12610,12600,1457
20230705,134500,2642183530,12600,12610,12610,12600,692
20230705,134400,2633462750,12610,12600,12610,12600,578
20230705,134300,2626179510,12600,12610,12610,12600,228
20230705,134200,2623305990,12600,12610,12610,12600,1992
20230705,134100,2598204300,12610,12610,12610,12600,72
20230705,134000,2597296600,12610,12610,12610,12600,409
20230705,133900,2592141690,12610,12610,12610,12600,2003
20230705,133800,2566902660,12610,12610,12610,12600,776
20230705,133700,2557124700,12610,12610,12610,12600,973
20230705,133600,2544858670,12610,12620,12620,12610,217
20230705,133500,2542122290,12610,12610,12610,12610,154
20230705,133400,2540180350,12610,12620,12620,12610,98
20230705,133300,2538944550,12610,12630,12630,12610,13598
20230705,133200,2367460090,12620,12630,12630,12620,212
20230705,133100,2364784020,12630,12630,12630,12630,406
20230705,133000,2359656240,12630,12630,12630,12630,574
20230705,132900,2352406620,12630,12620,12630,12620,1703
20230705,132800,2330914710,12630,12630,12630,12630,97
20230705,132700,2329689600,12630,12630,12630,12620,339
20230705,132600,2325409200,12630,12630,12630,12630,22
20230705,132500,2325131340,12630,12630,12630,12630,89
20230705,132400,2324007270,12630,12620,12630,12620,104
20230705,132300,2322694750,12630,12630,12630,12630,17
20230705,132200,2322480040,12630,12630,12630,12630,38
20230705,132100,2322000100,12630,12630,12630,12620,177
20230705,132000,2319765990,12630,12630,12630,12630,78
20230705,131900,2318780850,12630,12630,12630,12630,56
20230705,131800,2318073570,12630,12630,12630,12630,129
20230705,131700,2316444300,12630,12630,12630,12630,9
20230705,131600,2316330630,12620,12630,12630,12620,11
20230705,131500,2316191710,12630,12630,12630,12630,191
20230705,131400,2313779380,12630,12630,12630,12630,121
20230705,131300,2312251150,12630,12630,12630,12620,879
20230705,131200,2301154560,12630,12620,12630,12620,59
20230705,131100,2300409470,12630,12610,12630,12610,562
20230705,131000,2293317070,12620,12620,12620,12620,544
20230705,130900,2286451790,12620,12620,12620,12620,98
20230705,130800,2285215030,12620,12620,12620,12620,183
20230705,130700,2282905570,12620,12620,12620,12610,43
20230705,130600,2282362960,12620,12620,12620,12620,15
20230705,130500,2282173660,12620,12620,12620,12620,495
20230705,130400,2275926760,12620,12620,12620,12610,273
20230705,130300,2272481530,12620,12620,12620,12610,353
20230705,130200,2268027730,12620,12630,12630,12620,824
20230705,130100,2257627760,12630,12630,12630,12630,17
20230705,130000,2257413050,12630,12630,12630,12620,603
20230705,125900,2249800210,12630,12630,12630,12620,249
20230705,125800,2246656360,12630,12620,12630,12620,322
20230705,125700,2242591410,12630,12630,12630,12630,102
20230705,125600,2241303150,12630,12630,12630,12620,242
20230705,125500,2238246810,12630,12630,12630,12630,11
20230705,125400,2238107880,12630,12630,12630,12630,137
20230705,125300,2236377570,12630,12630,12630,12630,27
20230705,125200,2236036560,12630,12630,12630,12630,52
20230705,125100,2235379800,12620,12630,12630,12620,359
20230705,125000,2230848770,12630,12630,12630,12630,109
20230705,124900,2229472100,12630,12630,12630,12630,312
20230705,124800,2225531540,12630,12630,12630,12630,1302
20230705,124700,2209087280,12630,12630,12630,12630,182
20230705,124600,2206788620,12620,12620,12620,12620,11
20230705,124500,2206649800,12620,12630,12630,12610,1522
20230705,124400,2187440810,12630,12630,12630,12620,973
20230705,124300,2175160320,12620,12620,12630,12620,164
20230705,124200,2173090140,12630,12630,12630,12630,59
20230705,124100,2172344970,12630,12630,12630,12630,76
20230705,124000,2171385090,12630,12630,12630,12620,13
20230705,123900,2171220920,12620,12640,12640,12620,40
20230705,123800,2170715610,12640,12640,12640,12640,524
20230705,123700,2164092250,12620,12650,12650,12620,11257
20230705,123600,2021961800,12650,12650,12650,12650,115
20230705,123500,2020507050,12650,12650,12650,12650,91
20230705,123400,2019355900,12650,12640,12650,12640,177
20230705,123300,2017118600,12630,12640,12640,12630,67
20230705,123200,2016271770,12640,12630,12640,12630,173
20230705,123100,2014085910,12640,12640,12640,12640,147
20230705,123000,2012227830,12640,12640,12640,12640,450
20230705,122900,2006539830,12640,12640,12640,12630,259
20230705,122800,2003266080,12630,12640,12640,12630,150
20230705,122700,2001370520,12640,12640,12640,12630,51
20230705,122600,2000725890,12640,12640,12640,12630,32
20230705,122500,2000321450,12640,12640,12640,12640,146
20230705,122400,1998476010,12640,12630,12640,12630,282
20230705,122300,1994912330,12640,12630,12640,12630,639
20230705,122200,1986841430,12640,12640,12640,12640,167
20230705,122100,1984730550,12640,12640,12640,12640,162
20230705,122000,1982682870,12640,12640,12640,12630,34
20230705,121900,1982253130,12640,12640,12640,12630,30
20230705,121800,1981873980,12640,12640,12640,12640,56
20230705,121700,1981166140,12630,12630,12630,12630,4
20230705,121600,1981115620,12630,12640,12640,12630,1235
20230705,121500,1965515220,12640,12640,12640,12640,41
20230705,121400,1964996980,12640,12640,12640,12630,126
20230705,121300,1963404490,12640,12640,12640,12640,94
20230705,121200,1962216330,12640,12630,12640,12630,81
20230705,121100,1961192990,12630,12630,12640,12630,3564
20230705,121000,1916174370,12630,12630,12630,12630,102
20230705,120900,1914886110,12630,12640,12640,12630,1170
20230705,120800,1900104790,12640,12640,12640,12640,100
20230705,120700,1898840790,12640,12640,12640,12640,79
20230705,120600,1897842230,12640,12640,12640,12640,726
20230705,120500,1888665590,12640,12640,12640,12640,564
20230705,120400,1881536630,12640,12640,12640,12640,1121
20230705,120300,1867367190,12640,12640,12640,12640,42
20230705,120200,1866836310,12640,12640,12640,12630,984
20230705,120100,1854398850,12640,12640,12640,12630,41
20230705,120000,1853880900,12630,12640,12640,12630,22
20230705,115900,1853602980,12640,12640,12640,12640,63
20230705,115800,1852806660,12640,12640,12640,12630,47
20230705,115700,1852212880,12630,12640,12640,12630,78
20230705,115600,1851226990,12640,12640,12640,12640,55
20230705,115500,1850531790,12640,12640,12640,12640,164
20230705,115400,1848458830,12640,12640,12640,12640,9
20230705,115300,1848345070,12640,12640,12640,12630,142
20230705,115200,1846550260,12640,12640,12640,12640,352
20230705,115100,1842100980,12640,12630,12640,12630,2053
20230705,115000,1816171490,12630,12630,12630,12620,1636
20230705,114900,1795508830,12630,12630,12630,12630,121
20230705,114800,1793980600,12630,12630,12630,12630,433
20230705,114700,1788511810,12630,12630,12630,12630,93
20230705,114600,1787337220,12630,12630,12630,12630,451
20230705,114500,1781641090,12630,12630,12630,12620,517
20230705,114400,1775116510,12620,12620,12620,12620,295
20230705,114300,1771393610,12620,12620,12620,12620,171
20230705,114200,1769235590,12620,12620,12620,12620,100
20230705,114100,1767973590,12620,12620,12620,12610,41
20230705,114000,1767456190,12620,12620,12620,12620,348
20230705,113900,1763064430,12620,12620,12620,12620,46
20230705,113800,1762483910,12610,12620,12620,12610,172
20230705,113700,1760313670,12620,12620,12620,12620,163
20230705,113600,1758256610,12620,12620,12620,12620,466
20230705,113500,1752375690,12620,12620,12620,12620,6
20230705,113400,1752299970,12610,12610,12620,12610,617
20230705,113300,1744518610,12620,12610,12620,12610,260
20230705,113200,1741238450,12610,12620,12620,12610,103
20230705,113100,1739939090,12620,12620,12620,12620,148
20230705,113000,1738071330,12620,12620,12620,12620,36
20230705,112900,1737617010,12620,12620,12620,12620,109
20230705,112800,1736241430,12620,12620,12620,12610,5096
20230705,112700,1671979910,12620,12620,12620,12620,51
20230705,112600,1671336290,12620,12620,12620,12610,260
20230705,112500,1668055120,12620,12610,12620,12610,679
20230705,112400,1659491540,12620,12620,12630,12620,3790
20230705,112300,1611661080,12620,12630,12630,12620,47
20230705,112200,1611067510,12630,12620,12630,12620,275
20230705,112100,1607595970,12630,12620,12630,12620,817
20230705,112000,1597285090,12620,12620,12620,12620,861
20230705,111900,1586419270,12620,12620,12630,12620,560
20230705,111800,1579352060,12620,12620,12620,12620,206
20230705,111700,1576752340,12620,12630,12630,12620,23
20230705,111600,1576461930,12620,12630,12630,12620,77
20230705,111500,1575490180,12620,12620,12620,12610,2174
20230705,111400,1548056300,12620,12620,12620,12610,141
20230705,111300,1546277880,12620,12620,12620,12620,177
20230705,111200,1544044140,12620,12620,12620,12620,250
20230705,111100,1540889140,12620,12620,12620,12620,112
20230705,111000,1539475700,12620,12630,12630,12610,1091
20230705,110900,1525709470,12630,12620,12630,12620,1066
20230705,110800,1512255890,12630,12640,12640,12620,1330
20230705,110700,1495457790,12640,12630,12640,12630,549
20230705,110600,1488521230,12640,12640,12640,12630,207
20230705,110500,1485905660,12640,12640,12640,12640,1618
20230705,110400,1465454140,12640,12640,12640,12640,98
20230705,110300,1464215420,12640,12630,12640,12630,159
20230705,110200,1462207140,12630,12630,12630,12620,1077
20230705,110100,1448605780,12630,12630,12630,12620,157
20230705,110000,1446623870,12630,12630,12630,12620,185
20230705,105900,1444288520,12630,12630,12630,12630,224
20230705,105800,1441459400,12630,12620,12630,12620,123
20230705,105700,1439906210,12620,12620,12620,12610,768
20230705,105600,1430214120,12620,12620,12620,12620,1054
20230705,105500,1416912640,12610,12620,12620,12610,317
20230705,105400,1412915100,12620,12630,12630,12620,199
20230705,105300,1410403450,12630,12630,12630,12620,614
20230705,105200,1402649630,12610,12630,12630,12610,2409
20230705,105100,1372249580,12630,12620,12630,12620,1231
20230705,105000,1356714230,12630,12630,12630,12620,153
20230705,104900,1354781860,12630,12630,12630,12630,122
20230705,104800,1353241000,12620,12630,12630,12620,300
20230705,104700,1349453860,12630,12630,12630,12630,163
20230705,104600,1347395170,12630,12630,12630,12630,80
20230705,104500,1346384770,12630,12630,12630,12620,170
20230705,104400,1344238060,12630,12630,12630,12630,308
20230705,104300,1340348020,12630,12630,12630,12630,259
20230705,104200,1337076850,12630,12630,12630,12630,366
20230705,104100,1332454270,12630,12630,12630,12630,77
20230705,104000,1331481760,12620,12630,12630,12620,82
20230705,103900,1330446810,12630,12630,12630,12630,35
20230705,103800,1330004760,12630,12620,12630,12620,202
20230705,103700,1327455310,12630,12630,12630,12630,103
20230705,103600,1326154420,12630,12630,12630,12620,36
20230705,103500,1325699830,12630,12630,12630,12620,253
20230705,103400,1322504620,12630,12630,12630,12620,131
20230705,103300,1320850660,12630,12620,12630,12620,413
20230705,103200,1315638280,12630,12630,12630,12620,315
20230705,103100,1311662840,12620,12620,12630,12620,17
20230705,103000,1311448280,12620,12630,12630,12620,510
20230705,102900,1305010760,12630,12630,12630,12620,427
20230705,102800,1299619100,12630,12630,12630,12620,53
20230705,102700,1298950050,12620,12630,12630,12620,753
20230705,102600,1289447140,12630,12630,12630,12630,230
20230705,102500,1286542240,12630,12620,12630,12620,1571
20230705,102400,1266715940,12630,12630,12630,12620,291
20230705,102300,1263040700,12630,12630,12630,12630,258
20230705,102200,1259782160,12620,12630,12630,12620,177
20230705,102100,1257546710,12630,12630,12630,12620,265
20230705,102000,1254200760,12630,12630,12630,12630,40
20230705,101900,1253695560,12630,12630,12630,12630,88
20230705,101800,1252584120,12630,12620,12630,12620,691
20230705,101700,1243863360,12620,12630,12630,12620,538
20230705,101600,1237073100,12630,12630,12630,12630,78
20230705,101500,1236087960,12630,12620,12630,12620,36
20230705,101400,1235633550,12620,12620,12620,12610,373
20230705,101300,1230929350,12620,12640,12640,12620,1959
20230705,101200,1206192310,12640,12640,12640,12640,56
20230705,101100,1205484470,12640,12640,12640,12630,351
20230705,101000,1201047980,12640,12640,12640,12640,58
20230705,100900,1200314860,12640,12630,12640,12630,607
20230705,100800,1192648370,12630,12630,12630,12610,300
20230705,100700,1188859770,12630,12630,12630,12620,4520
20230705,100600,1131802710,12630,12640,12640,12630,34
20230705,100500,1131373050,12640,12640,12640,12630,933
20230705,100400,1119587930,12640,12640,12640,12640,32
20230705,100300,1119183450,12640,12640,12640,12630,155
20230705,100200,1117225150,12640,12640,12640,12640,72
20230705,100100,1116315070,12640,12640,12640,12630,2593
20230705,100000,1083564550,12640,12640,12640,12630,48
20230705,095900,1082957920,12640,12630,12640,12630,518
20230705,095800,1076415070,12630,12630,12630,12620,228
20230705,095700,1073535450,12630,12630,12630,12620,365
20230705,095600,1068926900,12630,12630,12630,12630,155
20230705,095500,1066969250,12630,12630,12630,12620,119
20230705,095400,1065466780,12630,12630,12630,12620,122
20230705,095300,1063927010,12630,12620,12630,12620,308
20230705,095200,1060037270,12630,12630,12630,12630,149
20230705,095100,1058155400,12630,12630,12640,12630,309
20230705,095000,1054251810,12640,12640,12640,12630,371
20230705,094900,1049563370,12640,12640,12640,12620,91
20230705,094800,1048413900,12640,12630,12640,12620,256
20230705,094700,1045180860,12630,12620,12630,12620,1380
20230705,094600,1027753070,12620,12620,12630,12620,635
20230705,094500,1019738240,12620,12620,12630,12620,811
20230705,094400,1009501690,12620,12620,12630,12620,1466
20230705,094300,990990580,12620,12620,12640,12620,1024
20230705,094200,978063590,12620,12620,12630,12620,971
20230705,094100,965800930,12630,12640,12640,12620,5071
20230705,094000,901732030,12640,12640,12650,12640,1093
20230705,093900,887916410,12640,12660,12670,12640,6728
20230705,093800,802776080,12670,12660,12670,12660,546
20230705,093700,795862060,12670,12670,12670,12660,155
20230705,093600,793898320,12670,12680,12680,12670,485
20230705,093500,787753330,12680,12680,12680,12670,698
20230705,093400,778907750,12680,12680,12690,12670,2003
20230705,093300,753526750,12680,12680,12690,12670,1300
20230705,093200,737044280,12650,12660,12680,12650,1241
20230705,093100,721329570,12660,12660,12670,12660,427
20230705,093000,715923090,12660,12650,12660,12650,3192
20230705,092900,675541550,12660,12660,12660,12650,320
20230705,092800,671490410,12650,12660,12660,12650,1783
20230705,092700,648926940,12650,12660,12660,12650,2797
20230705,092600,613527560,12660,12660,12670,12660,2912
20230705,092500,576660440,12670,12670,12670,12660,708
20230705,092400,567690380,12670,12670,12670,12660,412
20230705,092300,562471120,12670,12660,12670,12660,183
20230705,092200,560154290,12650,12660,12660,12650,750
20230705,092100,550665600,12650,12680,12680,12650,1417
20230705,092000,532730940,12680,12690,12690,12650,879
20230705,091900,521596440,12690,12660,12690,12650,15701
20230705,091800,322923220,12660,12650,12660,12650,1633
20230705,091700,302258440,12660,12660,12660,12660,611
20230705,091600,294523180,12660,12660,12660,12650,235
20230705,091500,291548540,12650,12680,12680,12650,2391
20230705,091400,261274100,12670,12690,12690,12670,2294
20230705,091300,232186350,12690,12690,12690,12680,60
20230705,091200,231424960,12690,12680,12690,12680,382
20230705,091100,226580230,12680,12690,12690,12680,136
20230705,091000,224854910,12680,12690,12690,12680,252
20230705,090900,221657550,12690,12680,12690,12680,242
20230705,090800,218587380,12690,12690,12690,12680,1454
20230705,090700,200136290,12680,12710,12710,12680,4893
20230705,090600,138033990,12710,12720,12720,12710,436
20230705,090500,132490920,12710,12720,12730,12700,1870
20230705,090400,108722490,12710,12730,12730,12700,2339
20230705,090300,78979160,12720,12740,12740,12710,3551
20230705,090200,33793980,12730,12720,12730,12720,698
20230705,090100,24908450,12720,12700,12720,12690,1370
20230705,090000,7494530,12710,12700,12710,12700,590