KissMeData/024110/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190300,6890419640,10260,10260,10260,10260,74434
20230705,190200,6890419640,10260,10260,10260,10260,0
20230705,190100,6890419640,10260,10260,10260,10260,0
20230705,190000,6890419640,10260,10260,10260,10260,0
20230705,185900,6890419640,10260,10260,10260,10260,0
20230705,185800,6890419640,10260,10260,10260,10260,0
20230705,185700,6890419640,10260,10260,10260,10260,0
20230705,185600,6890419640,10260,10260,10260,10260,0
20230705,185500,6890419640,10260,10260,10260,10260,0
20230705,185400,6890419640,10260,10260,10260,10260,0
20230705,185300,6890419640,10260,10260,10260,10260,0
20230705,185200,6890419640,10260,10260,10260,10260,0
20230705,185100,6890419640,10260,10260,10260,10260,0
20230705,185000,6890419640,10260,10260,10260,10260,0
20230705,184900,6890419640,10260,10260,10260,10260,0
20230705,184800,6890419640,10260,10260,10260,10260,0
20230705,184700,6890419640,10260,10260,10260,10260,0
20230705,184600,6890419640,10260,10260,10260,10260,0
20230705,184500,6890419640,10260,10260,10260,10260,0
20230705,184400,6890419640,10260,10260,10260,10260,0
20230705,184300,6890419640,10260,10260,10260,10260,0
20230705,184200,6890419640,10260,10260,10260,10260,0
20230705,184100,6890419640,10260,10260,10260,10260,0
20230705,184000,6890419640,10260,10260,10260,10260,0
20230705,183900,6890419640,10260,10260,10260,10260,0
20230705,183800,6890419640,10260,10260,10260,10260,0
20230705,183700,6890419640,10260,10260,10260,10260,0
20230705,183600,6890419640,10260,10260,10260,10260,0
20230705,183500,6890419640,10260,10260,10260,10260,0
20230705,183400,6890419640,10260,10260,10260,10260,0
20230705,183300,6890419640,10260,10260,10260,10260,74434
20230705,183200,6890419640,10260,10260,10260,10260,0
20230705,183100,6890419640,10260,10260,10260,10260,0
20230705,183000,6890419640,10260,10260,10260,10260,0
20230705,182900,6890419640,10260,10260,10260,10260,0
20230705,182800,6890419640,10260,10260,10260,10260,0
20230705,182700,6890419640,10260,10260,10260,10260,0
20230705,182600,6890419640,10260,10260,10260,10260,0
20230705,182500,6890419640,10260,10260,10260,10260,0
20230705,182400,6890419640,10260,10260,10260,10260,0
20230705,182300,6890419640,10260,10260,10260,10260,0
20230705,182200,6890419640,10260,10260,10260,10260,0
20230705,182100,6890419640,10260,10260,10260,10260,0
20230705,182000,6890419640,10260,10260,10260,10260,0
20230705,181900,6890419640,10260,10260,10260,10260,0
20230705,181800,6890419640,10260,10260,10260,10260,0
20230705,181700,6890419640,10260,10260,10260,10260,0
20230705,181600,6890419640,10260,10260,10260,10260,0
20230705,181500,6890419640,10260,10260,10260,10260,0
20230705,181400,6890419640,10260,10260,10260,10260,0
20230705,181300,6890419640,10260,10260,10260,10260,0
20230705,181200,6890419640,10260,10260,10260,10260,0
20230705,181100,6890419640,10260,10260,10260,10260,0
20230705,181000,6890419640,10260,10260,10260,10260,0
20230705,180900,6890419640,10260,10260,10260,10260,0
20230705,180800,6890419640,10260,10260,10260,10260,0
20230705,180700,6890419640,10260,10260,10260,10260,0
20230705,180600,6890419640,10260,10260,10260,10260,0
20230705,180500,6890419640,10260,10260,10260,10260,0
20230705,180400,6890419640,10260,10260,10260,10260,0
20230705,180300,6890419640,10260,10260,10260,10260,74434
20230705,180200,6890419640,10260,10260,10260,10260,0
20230705,180100,6890419640,10260,10260,10260,10260,0
20230705,180000,6890419640,10260,10260,10260,10260,0
20230705,175900,6890419640,10260,10260,10260,10260,0
20230705,175800,6890419640,10260,10260,10260,10260,0
20230705,175700,6890419640,10260,10260,10260,10260,0
20230705,175600,6890419640,10260,10260,10260,10260,0
20230705,175500,6890419640,10260,10260,10260,10260,0
20230705,175400,6890419640,10260,10260,10260,10260,0
20230705,175300,6890419640,10260,10260,10260,10260,0
20230705,175200,6890419640,10260,10260,10260,10260,0
20230705,175100,6890419640,10260,10260,10260,10260,0
20230705,175000,6890419640,10260,10260,10260,10260,0
20230705,174900,6890419640,10260,10260,10260,10260,0
20230705,174800,6890419640,10260,10260,10260,10260,0
20230705,174700,6890419640,10260,10260,10260,10260,0
20230705,174600,6890419640,10260,10260,10260,10260,0
20230705,174500,6890419640,10260,10260,10260,10260,0
20230705,174400,6890419640,10260,10260,10260,10260,0
20230705,174300,6890419640,10260,10260,10260,10260,0
20230705,174200,6890419640,10260,10260,10260,10260,0
20230705,174100,6890419640,10260,10260,10260,10260,0
20230705,174000,6890419640,10260,10260,10260,10260,0
20230705,173900,6890419640,10260,10260,10260,10260,0
20230705,173800,6890419640,10260,10260,10260,10260,0
20230705,173700,6890419640,10260,10260,10260,10260,0
20230705,173600,6890419640,10260,10260,10260,10260,0
20230705,173500,6890419640,10260,10260,10260,10260,0
20230705,173400,6890419640,10260,10260,10260,10260,0
20230705,173300,6890419640,10260,10260,10260,10260,74434
20230705,173200,6890419640,10260,10260,10260,10260,0
20230705,173100,6890419640,10260,10260,10260,10260,0
20230705,173000,6890419640,10260,10260,10260,10260,0
20230705,172900,6890419640,10260,10260,10260,10260,0
20230705,172800,6890419640,10260,10260,10260,10260,0
20230705,172700,6890419640,10260,10260,10260,10260,0
20230705,172600,6890419640,10260,10260,10260,10260,0
20230705,172500,6890419640,10260,10260,10260,10260,0
20230705,172400,6890419640,10260,10260,10260,10260,0
20230705,172300,6890419640,10260,10260,10260,10260,0
20230705,172200,6890419640,10260,10260,10260,10260,0
20230705,172100,6890419640,10260,10260,10260,10260,0
20230705,172000,6890419640,10260,10260,10260,10260,0
20230705,171900,6890419640,10260,10260,10260,10260,0
20230705,171800,6890419640,10260,10260,10260,10260,0
20230705,171700,6890419640,10260,10260,10260,10260,0
20230705,171600,6890419640,10260,10260,10260,10260,0
20230705,171500,6890419640,10260,10260,10260,10260,0
20230705,171400,6890419640,10260,10260,10260,10260,0
20230705,171300,6890419640,10260,10260,10260,10260,0
20230705,171200,6890419640,10260,10260,10260,10260,0
20230705,171100,6890419640,10260,10260,10260,10260,0
20230705,171000,6890419640,10260,10260,10260,10260,0
20230705,170900,6890419640,10260,10260,10260,10260,0
20230705,170800,6890419640,10260,10260,10260,10260,0
20230705,170700,6890419640,10260,10260,10260,10260,0
20230705,170600,6890419640,10260,10260,10260,10260,0
20230705,170500,6890419640,10260,10260,10260,10260,0
20230705,170400,6890419640,10260,10260,10260,10260,0
20230705,170300,6890419640,10260,10260,10260,10260,74434
20230705,170200,6890419640,10260,10260,10260,10260,0
20230705,170100,6890419640,10260,10260,10260,10260,0
20230705,170000,6890419640,10260,10260,10260,10260,0
20230705,165900,6890419640,10260,10260,10260,10260,0
20230705,165800,6890419640,10260,10260,10260,10260,0
20230705,165700,6890419640,10260,10260,10260,10260,0
20230705,165600,6890419640,10260,10260,10260,10260,0
20230705,165500,6890419640,10260,10260,10260,10260,0
20230705,165400,6890419640,10260,10260,10260,10260,0
20230705,165300,6890419640,10260,10260,10260,10260,0
20230705,165200,6890419640,10260,10260,10260,10260,0
20230705,165100,6890419640,10260,10260,10260,10260,0
20230705,165000,6890419640,10260,10260,10260,10260,0
20230705,164900,6890419640,10260,10260,10260,10260,0
20230705,164800,6890419640,10260,10260,10260,10260,0
20230705,164700,6890419640,10260,10260,10260,10260,0
20230705,164600,6890419640,10260,10260,10260,10260,0
20230705,164500,6890419640,10260,10260,10260,10260,0
20230705,164400,6890419640,10260,10260,10260,10260,0
20230705,164300,6890419640,10260,10260,10260,10260,0
20230705,164200,6890419640,10260,10260,10260,10260,0
20230705,164100,6890419640,10260,10260,10260,10260,0
20230705,164000,6890419640,10260,10260,10260,10260,0
20230705,163900,6890419640,10260,10260,10260,10260,0
20230705,163800,6890419640,10260,10260,10260,10260,0
20230705,163700,6890419640,10260,10260,10260,10260,0
20230705,163600,6890419640,10260,10260,10260,10260,0
20230705,163500,6890419640,10260,10260,10260,10260,0
20230705,163400,6890419640,10260,10260,10260,10260,0
20230705,163300,6890419640,10260,10260,10260,10260,74434
20230705,163200,6890419640,10260,10260,10260,10260,0
20230705,163100,6890419640,10260,10260,10260,10260,0
20230705,163000,6890419640,10260,10260,10260,10260,0
20230705,162900,6890419640,10260,10260,10260,10260,0
20230705,162800,6890419640,10260,10260,10260,10260,0
20230705,162700,6890419640,10260,10260,10260,10260,0
20230705,162600,6890419640,10260,10260,10260,10260,0
20230705,162500,6890419640,10260,10260,10260,10260,0
20230705,162400,6890419640,10260,10260,10260,10260,0
20230705,162300,6890419640,10260,10260,10260,10260,0
20230705,162200,6890419640,10260,10260,10260,10260,0
20230705,162100,6890419640,10260,10260,10260,10260,0
20230705,162000,6890419640,10260,10260,10260,10260,0
20230705,161900,6890419640,10260,10260,10260,10260,0
20230705,161800,6890419640,10260,10260,10260,10260,0
20230705,161700,6890419640,10260,10260,10260,10260,0
20230705,161600,6890419640,10260,10260,10260,10260,0
20230705,161500,6890419640,10260,10260,10260,10260,0
20230705,161400,6890419640,10260,10260,10260,10260,0
20230705,161300,6890419640,10260,10260,10260,10260,0
20230705,161200,6890419640,10260,10260,10260,10260,0
20230705,161100,6890419640,10260,10260,10260,10260,0
20230705,161000,6890419640,10260,10260,10260,10260,0
20230705,160900,6890419640,10260,10260,10260,10260,0
20230705,160800,6890419640,10260,10260,10260,10260,0
20230705,160700,6890419640,10260,10260,10260,10260,0
20230705,160600,6890419640,10260,10260,10260,10260,0
20230705,160500,6890419640,10260,10260,10260,10260,0
20230705,160400,6890419640,10260,10260,10260,10260,0
20230705,160300,6890419640,10260,10260,10260,10260,74434
20230705,160200,6890419640,10260,10260,10260,10260,0
20230705,160100,6890419640,10260,10260,10260,10260,0
20230705,160000,6890419640,10260,10260,10260,10260,0
20230705,155900,6890419640,10260,10260,10260,10260,0
20230705,155800,6890419640,10260,10260,10260,10260,0
20230705,155700,6890419640,10260,10260,10260,10260,0
20230705,155600,6890419640,10260,10260,10260,10260,0
20230705,155500,6890419640,10260,10260,10260,10260,0
20230705,155400,6890419640,10260,10260,10260,10260,0
20230705,155300,6890419640,10260,10260,10260,10260,0
20230705,155200,6890419640,10260,10260,10260,10260,0
20230705,155100,6890419640,10260,10260,10260,10260,0
20230705,155000,6890419640,10260,10260,10260,10260,0
20230705,154900,6890419640,10260,10260,10260,10260,0
20230705,154800,6890419640,10260,10260,10260,10260,0
20230705,154700,6890419640,10260,10260,10260,10260,0
20230705,154600,6890419640,10260,10260,10260,10260,0
20230705,154500,6890419640,10260,10260,10260,10260,0
20230705,154400,6890419640,10260,10260,10260,10260,0
20230705,154300,6890419640,10260,10260,10260,10260,0
20230705,154200,6890419640,10260,10260,10260,10260,0
20230705,154100,6890419640,10260,10260,10260,10260,0
20230705,154000,6890419640,10260,10260,10260,10260,0
20230705,153900,6890419640,10260,10260,10260,10260,0
20230705,153800,6890419640,10260,10260,10260,10260,0
20230705,153700,6890419640,10260,10260,10260,10260,0
20230705,153600,6890419640,10260,10260,10260,10260,0
20230705,153500,6890419640,10260,10260,10260,10260,0
20230705,153400,6890419640,10260,10260,10260,10260,0
20230705,153300,6890419640,10260,10260,10260,10260,74434
20230705,153200,6890419640,10260,10260,10260,10260,0
20230705,153100,6890419640,10260,10260,10260,10260,0
20230705,153000,6890419640,10260,10260,10260,10260,74434
20230705,152900,6126726800,10260,10260,10260,10260,0
20230705,152800,6126726800,10260,10260,10260,10260,0
20230705,152700,6126726800,10260,10260,10260,10260,0
20230705,152600,6126726800,10260,10260,10260,10260,0
20230705,152500,6126726800,10260,10260,10260,10260,0
20230705,152400,6126726800,10260,10260,10260,10260,0
20230705,152300,6126726800,10260,10260,10260,10260,0
20230705,152200,6126726800,10260,10260,10260,10260,0
20230705,152100,6126726800,10260,10260,10260,10260,0
20230705,152000,6126726800,10260,10260,10260,10260,0
20230705,151900,6126726800,10260,10260,10290,10250,1490
20230705,151800,6111428550,10260,10260,10270,10250,4287
20230705,151700,6067424820,10260,10240,10260,10240,5613
20230705,151600,6009878320,10250,10240,10250,10230,1913
20230705,151500,5990289670,10240,10230,10240,10230,13010
20230705,151400,5857087370,10240,10230,10240,10230,3666
20230705,151300,5819553240,10240,10240,10240,10230,6775
20230705,151200,5750179240,10240,10250,10250,10230,15435
20230705,151100,5592120230,10250,10240,10250,10240,666
20230705,151000,5585297560,10250,10250,10250,10240,4182
20230705,150900,5542435080,10250,10250,10250,10240,3387
20230705,150800,5507721960,10250,10250,10250,10240,356
20230705,150700,5504074970,10250,10250,10250,10240,287
20230705,150600,5501135220,10240,10250,10250,10240,2733
20230705,150500,5473127610,10250,10250,10250,10240,983
20230705,150400,5463053880,10250,10250,10250,10240,357
20230705,150300,5459396740,10240,10240,10250,10240,824
20230705,150200,5450956400,10250,10240,10250,10240,501
20230705,150100,5445823160,10250,10250,10250,10240,2568
20230705,150000,5419504830,10240,10240,10250,10240,353
20230705,145900,5415889420,10250,10250,10250,10240,312
20230705,145800,5412693420,10240,10250,10250,10240,1659
20230705,145700,5395694470,10240,10240,10240,10230,8325
20230705,145600,5310448680,10240,10240,10240,10230,22461
20230705,145500,5080450190,10240,10230,10240,10230,1095
20230705,145400,5069244590,10240,10240,10240,10230,2015
20230705,145300,5048611150,10240,10240,10240,10230,1554
20230705,145200,5032704580,10230,10230,10240,10230,503
20230705,145100,5027556040,10230,10230,10240,10230,252
20230705,145000,5024977730,10240,10230,10240,10230,2465
20230705,144900,4999760570,10230,10240,10240,10230,8031
20230705,144800,4917602790,10240,10240,10240,10230,248
20230705,144700,4915065530,10240,10230,10240,10230,648
20230705,144600,4908435890,10240,10240,10240,10230,24
20230705,144500,4908190230,10230,10240,10250,10230,2506
20230705,144400,4882528780,10240,10250,10250,10240,1157
20230705,144300,4870680940,10240,10240,10250,10240,1423
20230705,144200,4856109270,10250,10240,10250,10240,1941
20230705,144100,4836233270,10240,10240,10250,10240,2210
20230705,144000,4813602790,10240,10240,10250,10240,629
20230705,143900,4807159730,10240,10240,10250,10240,1024
20230705,143800,4796672290,10240,10250,10250,10240,384
20230705,143700,4792738890,10250,10250,10250,10240,259
20230705,143600,4790086650,10240,10240,10250,10240,762
20230705,143500,4782283760,10240,10250,10250,10240,2306
20230705,143400,4758669520,10240,10250,10250,10240,15952
20230705,143300,4595318390,10240,10250,10250,10240,958
20230705,143200,4585504980,10250,10240,10250,10240,5606
20230705,143100,4528095620,10240,10250,10250,10240,1126
20230705,143000,4516558050,10240,10240,10250,10240,598
20230705,142900,4510431080,10240,10240,10250,10240,355
20230705,142800,4506794710,10250,10240,10250,10240,1721
20230705,142700,4489160380,10250,10250,10250,10240,1480
20230705,142600,4473992720,10240,10240,10250,10240,1351
20230705,142500,4460158290,10240,10240,10250,10240,888
20230705,142400,4451064070,10250,10240,10250,10240,48
20230705,142300,4450572470,10240,10250,10250,10240,10002
20230705,142200,4348054150,10250,10260,10260,10250,2364
20230705,142100,4323820950,10250,10260,10260,10250,381
20230705,142000,4319914150,10250,10250,10260,10250,1078
20230705,141900,4308859850,10260,10250,10260,10250,5607
20230705,141800,4251384340,10260,10260,10260,10250,508
20230705,141700,4246174360,10250,10260,10260,10250,748
20230705,141600,4238503780,10250,10260,10260,10250,706
20230705,141500,4231262780,10250,10250,10260,10250,733
20230705,141400,4223744930,10260,10250,10260,10250,1078
20230705,141300,4212693110,10250,10250,10260,10250,737
20230705,141200,4205138300,10260,10260,10260,10250,348
20230705,141100,4201570070,10250,10260,10260,10250,690
20230705,141000,4194496570,10250,10260,10260,10250,243
20230705,140900,4192005650,10260,10250,10260,10250,377
20230705,140800,4188141370,10250,10250,10260,10250,227
20230705,140700,4185814610,10250,10250,10260,10250,269
20230705,140600,4183057350,10250,10260,10260,10250,594
20230705,140500,4176968790,10260,10250,10260,10250,5293
20230705,140400,4122714970,10260,10260,10260,10250,556
20230705,140300,4117012560,10260,10250,10260,10250,4793
20230705,140200,4067878670,10250,10250,10260,10250,323
20230705,140100,4064565090,10250,10260,10260,10250,938
20230705,140000,4054943480,10260,10250,10260,10250,1677
20230705,135900,4037751930,10260,10260,10260,10250,607
20230705,135800,4031526810,10260,10260,10260,10250,2514
20230705,135700,4005746100,10250,10260,10260,10250,318
20230705,135600,4002485720,10260,10250,10260,10250,601
20230705,135500,3996322300,10260,10260,10260,10250,671
20230705,135400,3989444320,10250,10260,10260,10250,149
20230705,135300,3987915850,10260,10260,10260,10250,355
20230705,135200,3984275860,10250,10260,10260,10250,1213
20230705,135100,3971841140,10260,10250,10260,10250,351
20230705,135000,3968242180,10250,10250,10260,10250,579
20230705,134900,3962307420,10250,10260,10260,10250,774
20230705,134800,3954368410,10260,10270,10270,10250,29599
20230705,134700,3650683720,10270,10270,10270,10260,771
20230705,134600,3642769850,10260,10260,10270,10260,313
20230705,134500,3639557910,10270,10260,10270,10260,558
20230705,134400,3633829710,10270,10270,10270,10260,859
20230705,134300,3625013570,10270,10270,10270,10260,519
20230705,134200,3619685600,10260,10260,10270,10260,337
20230705,134100,3616226780,10270,10260,10270,10260,937
20230705,134000,3606610160,10260,10260,10270,10260,528
20230705,133900,3601189760,10260,10270,10270,10260,696
20230705,133800,3594045830,10260,10260,10270,10260,596
20230705,133700,3587928080,10260,10260,10270,10260,740
20230705,133600,3580332890,10270,10270,10270,10260,915
20230705,133500,3570941480,10260,10270,10270,10260,310
20230705,133400,3567759940,10270,10270,10270,10260,611
20230705,133300,3561487870,10270,10260,10270,10260,717
20230705,133200,3554130070,10270,10260,10270,10260,243
20230705,133100,3551634490,10260,10260,10270,10260,542
20230705,133000,3546070340,10260,10270,10270,10260,942
20230705,132900,3536403350,10270,10260,10270,10260,539
20230705,132800,3530869980,10270,10260,10270,10260,814
20230705,132700,3522515980,10260,10260,10270,10260,353
20230705,132600,3518892950,10260,10270,10270,10260,556
20230705,132500,3513185640,10260,10260,10270,10260,826
20230705,132400,3504708390,10260,10260,10270,10260,674
20230705,132300,3497787820,10260,10260,10270,10260,440
20230705,132200,3493272130,10270,10270,10270,10260,570
20230705,132100,3487423890,10270,10270,10270,10260,25
20230705,132000,3487167290,10260,10270,10270,10260,97
20230705,131900,3486171270,10260,10270,10270,10260,5453
20230705,131800,3430223460,10260,10270,10270,10260,81
20230705,131700,3429391740,10260,10260,10270,10260,377
20230705,131600,3425523710,10270,10270,10280,10260,6678
20230705,131500,3356939390,10280,10280,10280,10270,658
20230705,131400,3350178840,10280,10270,10280,10260,3475
20230705,131300,3314494350,10270,10270,10270,10270,5340
20230705,131200,3259652550,10270,10270,10270,10260,222
20230705,131100,3257372750,10260,10270,10270,10260,680
20230705,131000,3250393770,10270,10270,10270,10260,410
20230705,130900,3246183210,10270,10260,10270,10260,80
20230705,130800,3245361750,10260,10270,10270,10260,537
20230705,130700,3239851220,10260,10270,10270,10260,33
20230705,130600,3239512550,10270,10260,10270,10260,950
20230705,130500,3229759840,10270,10260,10270,10260,15
20230705,130400,3229605930,10270,10270,10270,10260,98
20230705,130300,3228600080,10270,10270,10270,10260,461
20230705,130200,3223870160,10270,10270,10270,10260,154
20230705,130100,3222288720,10270,10270,10270,10260,4510
20230705,130000,3175973210,10270,10270,10280,10270,450
20230705,125900,3171351650,10280,10270,10280,10270,691
20230705,125800,3164253800,10280,10270,10280,10270,1416
20230705,125700,3149701950,10270,10260,10270,10250,11578
20230705,125600,3030906890,10250,10260,10260,10250,329
20230705,125500,3027531590,10250,10250,10260,10250,402
20230705,125400,3023410740,10250,10260,10260,10250,261
20230705,125300,3020733690,10260,10260,10260,10250,140
20230705,125200,3019298010,10260,10260,10260,10250,548
20230705,125100,3013679290,10260,10250,10260,10250,88
20230705,125000,3012776550,10250,10260,10260,10250,16
20230705,124900,3012612410,10250,10260,10260,10250,742
20230705,124800,3005004110,10260,10260,10260,10250,164
20230705,124700,3003321610,10250,10260,10260,10250,227
20230705,124600,3000992740,10250,10250,10260,10250,605
20230705,124500,2994789990,10250,10260,10260,10250,147
20230705,124400,2993281960,10250,10260,10260,10250,982
20230705,124300,2983210500,10260,10260,10260,10250,169
20230705,124200,2981476990,10260,10260,10260,10250,280
20230705,124100,2978605040,10260,10260,10260,10250,530
20230705,124000,2973171360,10250,10260,10260,10250,52
20230705,123900,2972638080,10260,10260,10260,10250,615
20230705,123800,2966328870,10250,10250,10260,10240,6997
20230705,123700,2894608750,10250,10250,10250,10240,5654
20230705,123600,2836655460,10240,10240,10250,10240,424
20230705,123500,2832313480,10250,10250,10250,10240,555
20230705,123400,2826626050,10250,10250,10250,10240,1109
20230705,123300,2815267850,10250,10250,10250,10240,430
20230705,123200,2810864540,10250,10240,10250,10240,56
20230705,123100,2810291090,10240,10250,10250,10240,92
20230705,123000,2809349000,10240,10250,10250,10240,625
20230705,122900,2802946960,10250,10250,10250,10240,251
20230705,122800,2800374360,10240,10240,10250,10240,333
20230705,122700,2796962940,10250,10250,10250,10240,483
20230705,122600,2792016880,10240,10240,10250,10240,64
20230705,122500,2791361500,10240,10260,10260,10240,5868
20230705,122400,2731218740,10250,10260,10260,10250,289
20230705,122300,2728255050,10260,10250,10260,10250,256
20230705,122200,2725629200,10250,10250,10260,10250,768
20230705,122100,2717755020,10260,10260,10260,10250,151
20230705,122000,2716205980,10250,10250,10260,10250,231
20230705,121900,2713837440,10260,10250,10260,10250,622
20230705,121800,2707460560,10260,10250,10260,10250,146
20230705,121700,2705962710,10250,10250,10260,10250,335
20230705,121600,2702526260,10250,10260,10260,10250,633
20230705,121500,2696036820,10260,10250,10260,10250,604
20230705,121400,2689842040,10260,10250,10260,10250,489
20230705,121300,2684828670,10250,10250,10260,10250,2844
20230705,121200,2655654150,10250,10250,10260,10250,598
20230705,121100,2649523570,10250,10260,10260,10250,510
20230705,121000,2644294830,10260,10260,10260,10250,244
20230705,120900,2641792870,10260,10260,10260,10250,97
20230705,120800,2640798340,10250,10250,10250,10250,440
20230705,120700,2636288340,10250,10260,10260,10250,73
20230705,120600,2635539830,10250,10250,10250,10250,76
20230705,120500,2634760830,10250,10250,10260,10250,500
20230705,120400,2629635280,10250,10250,10250,10250,347
20230705,120300,2626078530,10250,10250,10260,10250,383
20230705,120200,2622152710,10250,10260,10270,10250,2687
20230705,120100,2594584550,10260,10270,10270,10260,2901
20230705,120000,2564818920,10270,10270,10270,10260,628
20230705,115900,2558374280,10260,10270,10270,10260,34
20230705,115800,2558025180,10260,10260,10270,10260,161
20230705,115700,2556373020,10260,10270,10270,10260,759
20230705,115600,2548583730,10270,10260,10270,10260,140
20230705,115500,2547147240,10260,10260,10270,10260,196
20230705,115400,2545134540,10270,10270,10270,10260,547
20230705,115300,2539521450,10270,10260,10270,10260,96
20230705,115200,2538536180,10260,10270,10270,10260,916
20230705,115100,2529137290,10260,10270,10270,10260,140
20230705,115000,2527700240,10260,10260,10270,10260,60
20230705,114900,2527084580,10260,10260,10270,10260,572
20230705,114800,2521215640,10260,10270,10270,10260,141
20230705,114700,2519767800,10270,10270,10270,10260,308
20230705,114600,2516605870,10270,10260,10270,10260,533
20230705,114500,2511135790,10270,10270,10270,10260,191
20230705,114400,2509174650,10270,10260,10270,10260,241
20230705,114300,2506700120,10260,10270,10270,10260,571
20230705,114200,2500840490,10260,10260,10270,10260,296
20230705,114100,2497801110,10270,10270,10270,10260,691
20230705,114000,2490709260,10260,10260,10270,10260,314
20230705,113900,2487485800,10270,10260,10270,10260,109
20230705,113800,2486366860,10260,10270,10270,10260,484
20230705,113700,2481400520,10260,10270,10270,10260,95
20230705,113600,2480425460,10270,10260,10270,10260,98
20230705,113500,2479419920,10260,10260,10270,10260,450
20230705,113400,2474802530,10260,10270,10270,10260,251
20230705,113300,2472225150,10260,10260,10260,10260,41
20230705,113200,2471804490,10260,10260,10270,10260,527
20230705,113100,2466397100,10270,10270,10270,10260,416
20230705,113000,2462124990,10270,10270,10270,10260,410
20230705,112900,2457918290,10270,10250,10270,10250,7242
20230705,112800,2383611950,10260,10250,10260,10250,220
20230705,112700,2381355300,10260,10260,10260,10250,513
20230705,112600,2376095710,10250,10260,10260,10250,318
20230705,112500,2372834700,10250,10260,10260,10250,278
20230705,112400,2369983900,10260,10260,10260,10250,639
20230705,112300,2363431600,10260,10260,10260,10250,516
20230705,112200,2358138330,10260,10250,10260,10250,460
20230705,112100,2353422370,10250,10260,10260,10250,226
20230705,112000,2351104450,10260,10260,10260,10250,192
20230705,111900,2349135410,10260,10260,10260,10250,447
20230705,111800,2344553020,10260,10250,10260,10250,162
20230705,111700,2342892270,10260,10250,10260,10250,52
20230705,111600,2342358840,10250,10260,10260,10250,519
20230705,111500,2337038480,10260,10260,10260,10250,226
20230705,111400,2334719930,10260,10260,10260,10250,303
20230705,111300,2331613070,10260,10260,10260,10250,573
20230705,111200,2325737790,10260,10260,10260,10250,325
20230705,111100,2322403500,10260,10250,10260,10250,508
20230705,111000,2317195270,10260,10260,10260,10250,183
20230705,110900,2315318380,10250,10250,10260,10250,341
20230705,110800,2311822860,10250,10260,10260,10250,619
20230705,110700,2305476710,10260,10250,10260,10250,1130
20230705,110600,2293884170,10260,10250,10260,10250,96
20230705,110500,2292899580,10260,10260,10270,10250,512
20230705,110400,2287646940,10270,10260,10270,10260,1013
20230705,110300,2277253280,10260,10260,10270,10260,388
20230705,110200,2273272120,10260,10250,10260,10250,1754
20230705,110100,2255283610,10250,10260,10260,10250,1111
20230705,110000,2243894990,10260,10250,10260,10250,706
20230705,105900,2236656150,10260,10260,10260,10250,225
20230705,105800,2234349380,10250,10250,10260,10250,685
20230705,105700,2227327560,10250,10250,10260,10250,643
20230705,105600,2220736800,10240,10250,10260,10240,1482
20230705,105500,2205556820,10250,10240,10250,10240,564
20230705,105400,2199776500,10240,10240,10240,10240,442
20230705,105300,2195250420,10240,10260,10260,10240,21826
20230705,105200,1971548340,10250,10250,10260,10250,126
20230705,105100,1970256790,10250,10260,10260,10250,436
20230705,105000,1965787730,10260,10260,10270,10250,5026
20230705,104900,1914220480,10260,10260,10270,10260,467
20230705,104800,1909428580,10270,10260,10270,10260,68
20230705,104700,1908730830,10260,10270,10270,10260,842
20230705,104600,1900091630,10260,10260,10270,10260,429
20230705,104500,1895690020,10270,10270,10270,10260,237
20230705,104400,1893256380,10270,10280,10280,10260,1088
20230705,104300,1882074030,10260,10280,10280,10260,1296
20230705,104200,1868767580,10280,10270,10280,10270,132
20230705,104100,1867410840,10280,10280,10280,10270,179
20230705,104000,1865570950,10270,10280,10280,10270,547
20230705,103900,1859951890,10270,10270,10280,10270,999
20230705,103800,1849692130,10270,10260,10270,10260,457
20230705,103700,1845002430,10260,10270,10270,10260,152
20230705,103600,1843441840,10270,10270,10270,10260,280
20230705,103500,1840566500,10270,10270,10270,10260,704
20230705,103400,1833340060,10260,10270,10270,10260,7951
20230705,103300,1751683460,10270,10270,10270,10260,241
20230705,103200,1749209080,10270,10270,10270,10260,544
20230705,103100,1743626250,10270,10260,10270,10260,169
20230705,103000,1741891050,10270,10260,10270,10260,151
20230705,102900,1740340630,10260,10270,10270,10260,499
20230705,102800,1735219760,10260,10270,10270,10260,917
20230705,102700,1725803220,10270,10270,10270,10260,536
20230705,102600,1720302230,10260,10270,10270,10260,137
20230705,102500,1718895720,10270,10270,10270,10260,139
20230705,102400,1717468550,10260,10260,10270,10260,526
20230705,102300,1712071480,10260,10270,10270,10260,259
20230705,102200,1709412570,10270,10260,10270,10260,1398
20230705,102100,1695055450,10270,10260,10270,10260,588
20230705,102000,1689021190,10260,10260,10260,10250,4097
20230705,101900,1646986470,10260,10260,10260,10250,396
20230705,101800,1642923650,10250,10250,10260,10250,690
20230705,101700,1635848290,10250,10260,10260,10250,30
20230705,101600,1635540560,10250,10250,10260,10250,426
20230705,101500,1631174050,10260,10260,10260,10250,482
20230705,101400,1626232450,10260,10260,10260,10250,220
20230705,101300,1623976620,10260,10260,10260,10250,1149
20230705,101200,1612193140,10260,10260,10260,10250,147
20230705,101100,1610685060,10250,10260,10260,10250,326
20230705,101000,1607340680,10260,10270,10270,10250,11289
20230705,100900,1491516830,10260,10280,10280,10260,27675
20230705,100800,1207142310,10290,10280,10290,10280,1165
20230705,100700,1195164490,10290,10280,10290,10280,190
20230705,100600,1193209710,10290,10290,10290,10280,478
20230705,100500,1188292120,10290,10290,10290,10280,470
20230705,100400,1183460200,10290,10290,10290,10280,20
20230705,100300,1183254470,10290,10290,10290,10280,161
20230705,100200,1181598280,10280,10290,10290,10280,2050
20230705,100100,1160522170,10290,10280,10290,10280,51
20230705,100000,1159997450,10290,10290,10290,10280,172
20230705,095900,1158228000,10280,10290,10300,10280,420
20230705,095800,1153906260,10290,10280,10290,10280,1511
20230705,095700,1138358580,10290,10280,10290,10280,902
20230705,095600,1129080700,10290,10290,10300,10290,5925
20230705,095500,1068111900,10300,10290,10300,10290,673
20230705,095400,1061185070,10300,10290,10300,10290,1436
20230705,095300,1046398310,10290,10300,10300,10290,158
20230705,095200,1044772450,10300,10290,10300,10290,117
20230705,095100,1043568320,10300,10290,10300,10290,1709
20230705,095000,1025975860,10300,10290,10300,10290,705
20230705,094900,1018715800,10290,10290,10300,10280,10403
20230705,094800,911650260,10280,10290,10290,10280,886
20230705,094700,902539370,10290,10290,10300,10280,10597
20230705,094600,793503340,10290,10290,10300,10290,717
20230705,094500,786124730,10290,10290,10300,10290,1843
20230705,094400,767157770,10290,10290,10300,10290,504
20230705,094300,761971550,10290,10290,10290,10290,713
20230705,094200,754634780,10290,10300,10300,10290,7436
20230705,094100,678046680,10300,10310,10310,10300,752
20230705,094000,670301070,10310,10300,10310,10300,549
20230705,093900,664646360,10300,10310,10320,10300,6477
20230705,093800,597870840,10320,10310,10320,10310,562
20230705,093700,592075310,10320,10320,10320,10310,1720
20230705,093600,574339060,10320,10320,10320,10310,36
20230705,093500,573967610,10320,10320,10320,10310,68
20230705,093400,573265920,10320,10320,10320,10310,248
20230705,093300,570708330,10320,10320,10320,10310,579
20230705,093200,564733120,10320,10320,10320,10310,427
20230705,093100,560326550,10320,10310,10320,10310,124
20230705,093000,559047080,10320,10320,10330,10310,258
20230705,092900,556384540,10320,10320,10340,10310,2489
20230705,092800,530702230,10320,10320,10320,10310,2189
20230705,092700,508116760,10320,10320,10320,10320,1348
20230705,092600,494205400,10320,10330,10330,10320,2876
20230705,092500,464525030,10330,10330,10330,10330,34
20230705,092400,464173810,10330,10320,10330,10320,51
20230705,092300,463647450,10320,10320,10320,10320,526
20230705,092200,458219130,10320,10350,10350,10320,93
20230705,092100,457259340,10320,10330,10350,10320,269
20230705,092000,454479450,10330,10340,10340,10330,864
20230705,091900,445545770,10340,10320,10340,10320,39
20230705,091800,445142550,10320,10330,10360,10320,3804
20230705,091700,405879670,10340,10350,10350,10320,1196
20230705,091600,393527110,10350,10320,10360,10320,9543
20230705,091500,295007610,10320,10330,10330,10320,67
20230705,091400,294316020,10330,10320,10330,10320,1982
20230705,091300,273859100,10320,10320,10330,10320,707
20230705,091200,266556500,10320,10330,10330,10320,313
20230705,091100,263323810,10330,10330,10330,10330,224
20230705,091000,261009890,10330,10360,10360,10330,1071
20230705,090900,249946430,10360,10350,10360,10320,4149
20230705,090800,207063830,10340,10360,10360,10340,542
20230705,090700,201457650,10350,10340,10350,10340,1082
20230705,090600,190266910,10340,10350,10350,10330,840
20230705,090500,181584680,10350,10360,10370,10350,962
20230705,090400,171617810,10370,10370,10370,10370,38
20230705,090300,171223750,10360,10360,10380,10360,3647
20230705,090200,133421640,10320,10350,10360,10320,668
20230705,090100,126510470,10320,10310,10350,10310,3139
20230705,090000,94109640,10310,10310,10330,10310,9108