KissMeData/042000/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191700,15574998000,15010,15010,15010,15010,11042
20230706,191600,15574998000,15010,15010,15010,15010,0
20230706,191500,15574998000,15010,15010,15010,15010,0
20230706,191400,15574998000,15010,15010,15010,15010,0
20230706,191300,15574998000,15010,15010,15010,15010,0
20230706,191200,15574998000,15010,15010,15010,15010,0
20230706,191100,15574998000,15010,15010,15010,15010,0
20230706,191000,15574998000,15010,15010,15010,15010,0
20230706,190900,15574998000,15010,15010,15010,15010,0
20230706,190800,15574998000,15010,15010,15010,15010,0
20230706,190700,15574998000,15010,15010,15010,15010,0
20230706,190600,15574998000,15010,15010,15010,15010,0
20230706,190500,15574998000,15010,15010,15010,15010,0
20230706,190400,15574998000,15010,15010,15010,15010,0
20230706,190300,15574998000,15010,15010,15010,15010,0
20230706,190200,15574998000,15010,15010,15010,15010,0
20230706,190100,15574998000,15010,15010,15010,15010,0
20230706,190000,15574998000,15010,15010,15010,15010,0
20230706,185900,15574998000,15010,15010,15010,15010,0
20230706,185800,15574998000,15010,15010,15010,15010,0
20230706,185700,15574998000,15010,15010,15010,15010,0
20230706,185600,15574998000,15010,15010,15010,15010,0
20230706,185500,15574998000,15010,15010,15010,15010,0
20230706,185400,15574998000,15010,15010,15010,15010,0
20230706,185300,15574998000,15010,15010,15010,15010,0
20230706,185200,15574998000,15010,15010,15010,15010,0
20230706,185100,15574998000,15010,15010,15010,15010,0
20230706,185000,15574998000,15010,15010,15010,15010,0
20230706,184900,15574998000,15010,15010,15010,15010,0
20230706,184800,15574998000,15010,15010,15010,15010,0
20230706,184700,15574998000,15010,15010,15010,15010,11042
20230706,184600,15574998000,15010,15010,15010,15010,0
20230706,184500,15574998000,15010,15010,15010,15010,0
20230706,184400,15574998000,15010,15010,15010,15010,0
20230706,184300,15574998000,15010,15010,15010,15010,0
20230706,184200,15574998000,15010,15010,15010,15010,0
20230706,184100,15574998000,15010,15010,15010,15010,0
20230706,184000,15574998000,15010,15010,15010,15010,0
20230706,183900,15574998000,15010,15010,15010,15010,0
20230706,183800,15574998000,15010,15010,15010,15010,0
20230706,183700,15574998000,15010,15010,15010,15010,0
20230706,183600,15574998000,15010,15010,15010,15010,0
20230706,183500,15574998000,15010,15010,15010,15010,0
20230706,183400,15574998000,15010,15010,15010,15010,0
20230706,183300,15574998000,15010,15010,15010,15010,0
20230706,183200,15574998000,15010,15010,15010,15010,0
20230706,183100,15574998000,15010,15010,15010,15010,0
20230706,183000,15574998000,15010,15010,15010,15010,0
20230706,182900,15574998000,15010,15010,15010,15010,0
20230706,182800,15574998000,15010,15010,15010,15010,0
20230706,182700,15574998000,15010,15010,15010,15010,0
20230706,182600,15574998000,15010,15010,15010,15010,0
20230706,182500,15574998000,15010,15010,15010,15010,0
20230706,182400,15574998000,15010,15010,15010,15010,0
20230706,182300,15574998000,15010,15010,15010,15010,0
20230706,182200,15574998000,15010,15010,15010,15010,0
20230706,182100,15574998000,15010,15010,15010,15010,0
20230706,182000,15574998000,15010,15010,15010,15010,0
20230706,181900,15574998000,15010,15010,15010,15010,0
20230706,181800,15574998000,15010,15010,15010,15010,0
20230706,181700,15574998000,15010,15010,15010,15010,11042
20230706,181600,15574998000,15010,15010,15010,15010,0
20230706,181500,15574998000,15010,15010,15010,15010,0
20230706,181400,15574998000,15010,15010,15010,15010,0
20230706,181300,15574998000,15010,15010,15010,15010,0
20230706,181200,15574998000,15010,15010,15010,15010,0
20230706,181100,15574998000,15010,15010,15010,15010,0
20230706,181000,15574998000,15010,15010,15010,15010,0
20230706,180900,15574998000,15010,15010,15010,15010,0
20230706,180800,15574998000,15010,15010,15010,15010,0
20230706,180700,15574998000,15010,15010,15010,15010,0
20230706,180600,15574998000,15010,15010,15010,15010,0
20230706,180500,15574998000,15010,15010,15010,15010,0
20230706,180400,15574998000,15010,15010,15010,15010,0
20230706,180300,15574998000,15010,15010,15010,15010,0
20230706,180200,15574998000,15010,15010,15010,15010,0
20230706,180100,15574998000,15010,15010,15010,15010,0
20230706,180000,15574998000,15010,15010,15010,15010,0
20230706,175900,15574998000,15010,15010,15010,15010,0
20230706,175800,15574998000,15010,15010,15010,15010,0
20230706,175700,15574998000,15010,15010,15010,15010,0
20230706,175600,15574998000,15010,15010,15010,15010,0
20230706,175500,15574998000,15010,15010,15010,15010,0
20230706,175400,15574998000,15010,15010,15010,15010,0
20230706,175300,15574998000,15010,15010,15010,15010,0
20230706,175200,15574998000,15010,15010,15010,15010,0
20230706,175100,15574998000,15010,15010,15010,15010,0
20230706,175000,15574998000,15010,15010,15010,15010,0
20230706,174900,15574998000,15010,15010,15010,15010,0
20230706,174800,15574998000,15010,15010,15010,15010,0
20230706,174700,15574998000,15010,15010,15010,15010,11042
20230706,174600,15574998000,15010,15010,15010,15010,0
20230706,174500,15574998000,15010,15010,15010,15010,0
20230706,174400,15574998000,15010,15010,15010,15010,0
20230706,174300,15574998000,15010,15010,15010,15010,0
20230706,174200,15574998000,15010,15010,15010,15010,0
20230706,174100,15574998000,15010,15010,15010,15010,0
20230706,174000,15574998000,15010,15010,15010,15010,0
20230706,173900,15574998000,15010,15010,15010,15010,0
20230706,173800,15574998000,15010,15010,15010,15010,0
20230706,173700,15574998000,15010,15010,15010,15010,0
20230706,173600,15574998000,15010,15010,15010,15010,0
20230706,173500,15574998000,15010,15010,15010,15010,0
20230706,173400,15574998000,15010,15010,15010,15010,0
20230706,173300,15574998000,15010,15010,15010,15010,0
20230706,173200,15574998000,15010,15010,15010,15010,0
20230706,173100,15574998000,15010,15010,15010,15010,0
20230706,173000,15574998000,15010,15010,15010,15010,0
20230706,172900,15574998000,15010,15010,15010,15010,0
20230706,172800,15574998000,15010,15010,15010,15010,0
20230706,172700,15574998000,15010,15010,15010,15010,0
20230706,172600,15574998000,15010,15010,15010,15010,0
20230706,172500,15574998000,15010,15010,15010,15010,0
20230706,172400,15574998000,15010,15010,15010,15010,0
20230706,172300,15574998000,15010,15010,15010,15010,0
20230706,172200,15574998000,15010,15010,15010,15010,0
20230706,172100,15574998000,15010,15010,15010,15010,0
20230706,172000,15574998000,15010,15010,15010,15010,0
20230706,171900,15574998000,15010,15010,15010,15010,0
20230706,171800,15574998000,15010,15010,15010,15010,0
20230706,171700,15574998000,15010,15010,15010,15010,11042
20230706,171600,15574998000,15010,15010,15010,15010,0
20230706,171500,15574998000,15010,15010,15010,15010,0
20230706,171400,15574998000,15010,15010,15010,15010,0
20230706,171300,15574998000,15010,15010,15010,15010,0
20230706,171200,15574998000,15010,15010,15010,15010,0
20230706,171100,15574998000,15010,15010,15010,15010,0
20230706,171000,15574998000,15010,15010,15010,15010,0
20230706,170900,15574998000,15010,15010,15010,15010,0
20230706,170800,15574998000,15010,15010,15010,15010,0
20230706,170700,15574998000,15010,15010,15010,15010,0
20230706,170600,15574998000,15010,15010,15010,15010,0
20230706,170500,15574998000,15010,15010,15010,15010,0
20230706,170400,15574998000,15010,15010,15010,15010,0
20230706,170300,15574998000,15010,15010,15010,15010,0
20230706,170200,15574998000,15010,15010,15010,15010,0
20230706,170100,15574998000,15010,15010,15010,15010,0
20230706,170000,15574998000,15010,15010,15010,15010,0
20230706,165900,15574998000,15010,15010,15010,15010,0
20230706,165800,15574998000,15010,15010,15010,15010,0
20230706,165700,15574998000,15010,15010,15010,15010,0
20230706,165600,15574998000,15010,15010,15010,15010,0
20230706,165500,15574998000,15010,15010,15010,15010,0
20230706,165400,15574998000,15010,15010,15010,15010,0
20230706,165300,15574998000,15010,15010,15010,15010,0
20230706,165200,15574998000,15010,15010,15010,15010,0
20230706,165100,15574998000,15010,15010,15010,15010,0
20230706,165000,15574998000,15010,15010,15010,15010,0
20230706,164900,15574998000,15010,15010,15010,15010,0
20230706,164800,15574998000,15010,15010,15010,15010,0
20230706,164700,15574998000,15010,15010,15010,15010,11042
20230706,164600,15574998000,15010,15010,15010,15010,0
20230706,164500,15574998000,15010,15010,15010,15010,0
20230706,164400,15574998000,15010,15010,15010,15010,0
20230706,164300,15574998000,15010,15010,15010,15010,0
20230706,164200,15574998000,15010,15010,15010,15010,0
20230706,164100,15574998000,15010,15010,15010,15010,0
20230706,164000,15574998000,15010,15010,15010,15010,0
20230706,163900,15574998000,15010,15010,15010,15010,0
20230706,163800,15574998000,15010,15010,15010,15010,0
20230706,163700,15574998000,15010,15010,15010,15010,0
20230706,163600,15574998000,15010,15010,15010,15010,0
20230706,163500,15574998000,15010,15010,15010,15010,0
20230706,163400,15574998000,15010,15010,15010,15010,0
20230706,163300,15574998000,15010,15010,15010,15010,0
20230706,163200,15574998000,15010,15010,15010,15010,0
20230706,163100,15574998000,15010,15010,15010,15010,0
20230706,163000,15574998000,15010,15010,15010,15010,0
20230706,162900,15574998000,15010,15010,15010,15010,0
20230706,162800,15574998000,15010,15010,15010,15010,0
20230706,162700,15574998000,15010,15010,15010,15010,0
20230706,162600,15574998000,15010,15010,15010,15010,0
20230706,162500,15574998000,15010,15010,15010,15010,0
20230706,162400,15574998000,15010,15010,15010,15010,0
20230706,162300,15574998000,15010,15010,15010,15010,0
20230706,162200,15574998000,15010,15010,15010,15010,0
20230706,162100,15574998000,15010,15010,15010,15010,0
20230706,162000,15574998000,15010,15010,15010,15010,0
20230706,161900,15574998000,15010,15010,15010,15010,0
20230706,161800,15574998000,15010,15010,15010,15010,0
20230706,161700,15574998000,15010,15010,15010,15010,11042
20230706,161600,15574998000,15010,15010,15010,15010,0
20230706,161500,15574998000,15010,15010,15010,15010,0
20230706,161400,15574998000,15010,15010,15010,15010,0
20230706,161300,15574998000,15010,15010,15010,15010,0
20230706,161200,15574998000,15010,15010,15010,15010,0
20230706,161100,15574998000,15010,15010,15010,15010,0
20230706,161000,15574998000,15010,15010,15010,15010,0
20230706,160900,15574998000,15010,15010,15010,15010,0
20230706,160800,15574998000,15010,15010,15010,15010,0
20230706,160700,15574998000,15010,15010,15010,15010,0
20230706,160600,15574998000,15010,15010,15010,15010,0
20230706,160500,15574998000,15010,15010,15010,15010,0
20230706,160400,15574998000,15010,15010,15010,15010,0
20230706,160300,15574998000,15010,15010,15010,15010,0
20230706,160200,15574998000,15010,15010,15010,15010,0
20230706,160100,15574998000,15010,15010,15010,15010,0
20230706,160000,15574998000,15010,15010,15010,15010,0
20230706,155900,15574998000,15010,15010,15010,15010,0
20230706,155800,15574998000,15010,15010,15010,15010,0
20230706,155700,15574998000,15010,15010,15010,15010,0
20230706,155600,15574998000,15010,15010,15010,15010,0
20230706,155500,15574998000,15010,15010,15010,15010,0
20230706,155400,15574998000,15010,15010,15010,15010,0
20230706,155300,15574998000,15010,15010,15010,15010,0
20230706,155200,15574998000,15010,15010,15010,15010,0
20230706,155100,15574998000,15010,15010,15010,15010,0
20230706,155000,15574998000,15010,15010,15010,15010,0
20230706,154900,15574998000,15010,15010,15010,15010,0
20230706,154800,15574998000,15010,15010,15010,15010,0
20230706,154700,15574998000,15010,15010,15010,15010,11042
20230706,154600,15574998000,15010,15010,15010,15010,0
20230706,154500,15574998000,15010,15010,15010,15010,0
20230706,154400,15574998000,15010,15010,15010,15010,0
20230706,154300,15574998000,15010,15010,15010,15010,0
20230706,154200,15574998000,15010,15010,15010,15010,0
20230706,154100,15574998000,15010,15010,15010,15010,0
20230706,154000,15574998000,15010,15010,15010,15010,0
20230706,153900,15574998000,15010,15010,15010,15010,0
20230706,153800,15574998000,15010,15010,15010,15010,0
20230706,153700,15574998000,15010,15010,15010,15010,0
20230706,153600,15574998000,15010,15010,15010,15010,0
20230706,153500,15574998000,15010,15010,15010,15010,0
20230706,153400,15574998000,15010,15010,15010,15010,0
20230706,153300,15574998000,15010,15010,15010,15010,0
20230706,153200,15574998000,15010,15010,15010,15010,0
20230706,153100,15574998000,15010,15010,15010,15010,0
20230706,153000,15574998000,15010,15010,15010,15010,11042
20230706,152900,15409257580,15150,15150,15150,15150,0
20230706,152800,15409257580,15150,15150,15150,15150,0
20230706,152700,15409257580,15150,15150,15150,15150,0
20230706,152600,15409257580,15150,15150,15150,15150,0
20230706,152500,15409257580,15150,15150,15150,15150,0
20230706,152400,15409257580,15150,15150,15150,15150,0
20230706,152300,15409257580,15150,15150,15150,15150,0
20230706,152200,15409257580,15150,15150,15150,15150,0
20230706,152100,15409257580,15150,15150,15150,15150,0
20230706,152000,15409257580,15150,15150,15150,15150,0
20230706,151900,15409257580,15150,15150,15170,15100,2460
20230706,151800,15372009870,15170,15170,15180,15160,4674
20230706,151700,15301104500,15170,15190,15190,15170,2948
20230706,151600,15256342880,15200,15140,15230,15140,1987
20230706,151500,15226153620,15140,15100,15140,15100,1150
20230706,151400,15208776780,15100,15100,15100,15070,1316
20230706,151300,15188935000,15100,15040,15100,15030,460
20230706,151200,15182009940,15020,15050,15060,15010,2409
20230706,151100,15145815690,15060,15100,15100,15030,2806
20230706,151000,15103559920,15110,15110,15110,15100,153
20230706,150900,15101248490,15120,15120,15120,15110,822
20230706,150800,15088821690,15120,15180,15180,15100,883
20230706,150700,15075461320,15180,15200,15200,15170,2186
20230706,150600,15042266370,15190,15230,15230,15180,1846
20230706,150500,15014201440,15230,15240,15250,15220,1308
20230706,150400,14994269580,15240,15180,15240,15170,6211
20230706,150300,14899784380,15180,15180,15190,15170,1287
20230706,150200,14880241200,15180,15070,15180,15070,2224
20230706,150100,14846667280,15060,15030,15060,15030,699
20230706,150000,14836150710,15030,15040,15040,15030,1138
20230706,145900,14819040140,15040,15070,15070,15030,2462
20230706,145800,14781975090,15060,15090,15100,15060,1335
20230706,145700,14761851580,15090,15100,15110,15090,1815
20230706,145600,14734451890,15100,15110,15120,15100,1485
20230706,145500,14712022130,15100,15090,15120,15080,2104
20230706,145400,14680255220,15100,15110,15120,15100,1001
20230706,145300,14665131510,15120,15120,15130,15100,2770
20230706,145200,14623256870,15100,15170,15170,15100,2764
20230706,145100,14581441580,15170,15160,15170,15150,1540
20230706,145000,14558102820,15160,15190,15190,15160,2073
20230706,144900,14526642970,15200,15200,15200,15180,1359
20230706,144800,14505999320,15200,15200,15200,15190,1823
20230706,144700,14478301260,15190,15200,15200,15180,1764
20230706,144600,14451506480,15200,15180,15200,15160,3259
20230706,144500,14402036650,15180,15180,15200,15160,2810
20230706,144400,14359387550,15170,15200,15220,15150,3979
20230706,144300,14299025050,15200,15260,15260,15190,6399
20230706,144200,14201626930,15260,15290,15300,15260,4990
20230706,144100,14125372790,15290,15290,15320,15280,2961
20230706,144000,14080079170,15290,15350,15350,15290,3339
20230706,143900,14028907130,15350,15330,15360,15330,1551
20230706,143800,14005116910,15320,15310,15390,15310,2450
20230706,143700,13967544270,15320,15430,15450,15300,5241
20230706,143600,13886980470,15430,15320,15460,15300,7548
20230706,143500,13770593770,15310,15300,15330,15230,10025
20230706,143400,13617298130,15310,15440,15510,15290,21549
20230706,143300,13285224260,15440,15550,15600,15400,24731
20230706,143200,12900674360,15530,15370,15640,15350,49223
20230706,143100,12138202830,15340,15320,15390,15300,13292
20230706,143000,11934335860,15300,15190,15320,15190,10641
20230706,142900,11772231140,15190,15130,15190,15130,3955
20230706,142800,11712285300,15140,15040,15140,15030,2934
20230706,142700,11667956260,15050,15090,15090,15030,3115
20230706,142600,11621066510,15110,15120,15120,15080,285
20230706,142500,11616761480,15130,15140,15140,15130,1294
20230706,142400,11597180490,15140,15100,15140,15100,1538
20230706,142300,11573912390,15100,15090,15110,15070,1266
20230706,142200,11554814870,15110,15140,15140,15070,1479
20230706,142100,11532477290,15150,15090,15150,15080,4833
20230706,142000,11459418670,15090,15040,15090,15040,762
20230706,141900,11447939120,15050,15040,15050,15040,608
20230706,141800,11438790490,15050,15030,15050,15030,480
20230706,141700,11431573690,15030,15040,15040,15030,203
20230706,141600,11428521530,15040,15040,15040,15040,3
20230706,141500,11428476410,15040,15030,15040,15020,521
20230706,141400,11420646320,15030,15030,15050,15020,1371
20230706,141300,11400040360,15030,15020,15030,15020,316
20230706,141200,11395291960,15020,15040,15040,15020,580
20230706,141100,11386575240,15040,15030,15050,15030,354
20230706,141000,11381251400,15030,15040,15040,15020,104
20230706,140900,11379687290,15040,15050,15050,14970,365
20230706,140800,11374217360,15050,14980,15080,14980,3838
20230706,140700,11316546300,14990,15030,15030,14960,1416
20230706,140600,11295301720,15010,15030,15050,15010,229
20230706,140500,11291861160,15030,15050,15050,15030,229
20230706,140400,11288417640,15060,15090,15100,15000,2054
20230706,140300,11257480570,15090,15080,15100,15080,602
20230706,140200,11248399060,15080,15110,15110,15070,817
20230706,140100,11236071920,15110,15090,15130,15080,4345
20230706,140000,11170481060,15090,14980,15090,14980,4329
20230706,135900,11105376300,14990,14960,14990,14950,173
20230706,135800,11102787290,14960,14950,14960,14930,101
20230706,135700,11101277800,14940,14960,14970,14920,715
20230706,135600,11090607910,14970,14970,14970,14970,53
20230706,135500,11089814500,14980,14980,14980,14970,246
20230706,135400,11086130140,15000,14960,15000,14910,473
20230706,135300,11079055850,14960,14930,15000,14930,215
20230706,135200,11075838160,15010,14960,15010,14930,1367
20230706,135100,11055402990,14940,14930,14980,14930,2098
20230706,135000,11024078560,14930,14920,14930,14910,1741
20230706,134900,10998106370,14910,14920,14920,14910,786
20230706,134800,10986380060,14930,14990,15000,14920,982
20230706,134700,10971712330,14950,15000,15000,14950,1310
20230706,134600,10952095490,14950,14960,15000,14950,286
20230706,134500,10947816900,14960,14940,14960,14920,1159
20230706,134400,10930505900,14950,15010,15010,14940,456
20230706,134300,10923684660,15010,15040,15040,15010,530
20230706,134200,10915718410,15040,15030,15050,15020,598
20230706,134100,10906729930,15020,14980,15030,14980,231
20230706,134000,10903262680,14970,14940,14970,14930,615
20230706,133900,10894071610,14940,14950,14950,14940,820
20230706,133800,10881820310,14950,14980,14990,14950,292
20230706,133700,10877448830,14980,14970,14990,14970,493
20230706,133600,10870064830,14980,14930,14980,14930,719
20230706,133500,10859300230,14950,14950,14950,14930,762
20230706,133400,10847913450,14920,14940,14960,14920,864
20230706,133300,10835008400,14940,14950,14950,14940,414
20230706,133200,10828822180,14950,15040,15040,14950,3823
20230706,133100,10771492830,15030,15070,15090,15020,5696
20230706,133000,10685705570,15060,14920,15070,14920,3168
20230706,132900,10638100890,14940,14930,14940,14890,903
20230706,132800,10624625900,14930,14880,14940,14880,1403
20230706,132700,10603735810,14890,14880,14920,14860,714
20230706,132600,10593109110,14880,14900,14900,14860,2574
20230706,132500,10554811110,14900,14900,14900,14890,752
20230706,132400,10543606400,14900,14910,14910,14900,851
20230706,132300,10530924040,14910,14950,14960,14910,790
20230706,132200,10519128550,14940,14940,14950,14940,186
20230706,132100,10516349660,14940,14930,14940,14920,271
20230706,132000,10512302700,14910,14910,14930,14900,546
20230706,131900,10504161070,14940,14950,14950,14940,45
20230706,131800,10503488700,14950,14960,14960,14950,398
20230706,131700,10497538540,14900,14890,14960,14880,351
20230706,131600,10492300010,14900,14900,14900,14890,971
20230706,131500,10477839090,14900,14900,14910,14900,561
20230706,131400,10469479320,14900,14920,14920,14900,1298
20230706,131300,10450132330,14980,15000,15000,14920,480
20230706,131200,10442966210,14920,15050,15050,14920,1393
20230706,131100,10422063220,15080,15110,15110,15070,2364
20230706,131000,10386377680,15110,15060,15160,15030,3202
20230706,130900,10338026410,15060,15010,15070,15010,1513
20230706,130800,10315289620,15000,14930,15000,14930,1479
20230706,130700,10293166880,14930,14930,14940,14930,242
20230706,130600,10289553810,14930,14940,14950,14930,271
20230706,130500,10285507420,14930,14970,14970,14930,567
20230706,130400,10277040030,14980,14950,14980,14950,156
20230706,130300,10274704880,14950,14950,14950,14950,375
20230706,130200,10269098630,14950,14950,14950,14940,171
20230706,130100,10266542690,14940,14950,14950,14940,139
20230706,130000,10264464650,14940,14940,14990,14940,150
20230706,125900,10262222710,14940,14970,14970,14940,204
20230706,125800,10259171880,15000,15000,15010,15000,214
20230706,125700,10255961570,15000,14950,15000,14930,1846
20230706,125600,10228308410,14940,14950,14950,14910,642
20230706,125500,10218727280,14950,14910,14950,14910,1352
20230706,125400,10198560190,14910,14880,14910,14880,555
20230706,125300,10190292760,14880,14910,14910,14880,988
20230706,125200,10175579440,14910,14900,14910,14900,191
20230706,125100,10172733520,14880,14900,14940,14880,1921
20230706,125000,10144117980,14910,14910,14910,14900,525
20230706,124900,10136291180,14940,14890,14940,14890,331
20230706,124800,10131361080,14890,14930,14940,14890,1880
20230706,124700,10103344550,14940,14950,14950,14940,461
20230706,124600,10096453360,14950,14950,14950,14950,209
20230706,124500,10093328810,14950,14960,14980,14950,538
20230706,124400,10085280850,14950,14940,14950,14940,226
20230706,124300,10081902230,14930,14950,14950,14920,442
20230706,124200,10075301430,14950,14910,14950,14910,323
20230706,124100,10070482680,14900,14900,14950,14900,1163
20230706,124000,10053141620,14900,14900,14930,14880,1174
20230706,123900,10035654690,14900,14910,14910,14900,704
20230706,123800,10025163870,14900,14900,14910,14890,1294
20230706,123700,10005884550,14900,14910,14920,14890,2129
20230706,123600,9974169960,14900,14920,14920,14900,1630
20230706,123500,9949868270,14920,14920,14920,14890,1101
20230706,123400,9933452100,14920,14940,14950,14920,743
20230706,123300,9922355950,14940,14950,14950,14910,2001
20230706,123200,9892472240,14950,14970,14970,14950,707
20230706,123100,9881892820,14980,14970,14980,14970,609
20230706,123000,9872775070,14970,14970,14980,14970,708
20230706,122900,9862175980,14970,14980,15020,14970,185
20230706,122800,9859403310,14980,14980,14980,14970,1824
20230706,122700,9832089260,14980,15080,15090,14970,2072
20230706,122600,9800990980,15090,15020,15090,15020,572
20230706,122500,9792375350,15020,15010,15030,15010,896
20230706,122400,9778924870,15000,15000,15010,15000,335
20230706,122300,9773899580,15000,15030,15030,14990,509
20230706,122200,9766262370,15030,15030,15030,15010,555
20230706,122100,9757929070,15030,14990,15030,14990,500
20230706,122000,9750424750,14980,14990,15000,14970,1231
20230706,121900,9731985730,14990,15040,15040,14990,5271
20230706,121800,9652852970,15040,15040,15040,15030,419
20230706,121700,9646554880,15040,15110,15120,15040,1597
20230706,121600,9622453350,15100,15120,15120,15100,484
20230706,121500,9615141930,15130,15100,15130,15100,2060
20230706,121400,9584003880,15090,15080,15090,15060,1670
20230706,121300,9558825230,15080,15050,15080,15050,2281
20230706,121200,9524462970,15060,15060,15090,15060,1113
20230706,121100,9507689620,15060,15030,15060,15030,407
20230706,121000,9501568020,15020,15020,15040,15010,1121
20230706,120900,9484734690,15020,15070,15070,15020,496
20230706,120800,9477270320,15070,15120,15130,15050,1229
20230706,120700,9458719400,15120,15090,15140,15090,1181
20230706,120600,9440861130,15090,15150,15150,14990,2736
20230706,120500,9399583830,15170,15300,15300,15170,2761
20230706,120400,9357504960,15300,15290,15360,15270,10783
20230706,120300,9192362130,15290,15120,15290,15120,7261
20230706,120200,9081761950,15130,14970,15130,14970,2877
20230706,120100,9038419850,14970,14990,14990,14970,524
20230706,120000,9030572350,14990,14990,14990,14970,674
20230706,115900,9020478780,14990,14990,14990,14970,499
20230706,115800,9013001020,14980,14990,15000,14980,1311
20230706,115700,8993352470,14990,15030,15040,14990,2112
20230706,115600,8961635270,15030,15040,15040,15020,251
20230706,115500,8957862800,15020,15030,15050,15020,1057
20230706,115400,8941972050,15040,15030,15060,15020,4137
20230706,115300,8879757960,15030,15080,15090,14970,7738
20230706,115200,8763578070,15070,15040,15100,14970,5517
20230706,115100,8680496350,15060,14900,15100,14900,5146
20230706,115000,8603416900,14890,14910,14940,14890,1490
20230706,114900,8581215450,14900,14900,14910,14890,2293
20230706,114800,8547032470,14900,14950,14950,14900,1778
20230706,114700,8520507900,14950,14940,14950,14940,779
20230706,114600,8508868020,14940,14920,14940,14920,1322
20230706,114500,8489129310,14930,14940,14990,14920,290
20230706,114400,8484795580,14930,14900,14970,14900,2156
20230706,114300,8452628910,14890,14900,14910,14880,1058
20230706,114200,8436869760,14900,14900,14910,14900,1310
20230706,114100,8417346290,14900,14950,14970,14890,3405
20230706,114000,8366542170,14970,14960,14970,14950,708
20230706,113900,8355953660,14960,14950,14960,14930,551
20230706,113800,8347714920,14930,14970,15000,14930,1631
20230706,113700,8323311270,15000,14910,15030,14870,2564
20230706,113600,8285028790,14890,14890,14900,14850,4471
20230706,113500,8218518170,14890,14910,14930,14880,3153
20230706,113400,8171547770,14910,14930,14930,14880,7905
20230706,113300,8053799820,14930,15040,15050,14900,7357
20230706,113200,7943755110,15000,15120,15130,14980,5713
20230706,113100,7857790730,15110,15000,15170,14980,4751
20230706,113000,7786139430,14970,15280,15280,14950,18488
20230706,112900,7508016650,15280,15370,15400,15280,17846
20230706,112800,7234117470,15410,15340,15440,15320,23233
20230706,112700,6876158450,15330,15300,15430,15290,28200
20230706,112600,6442911240,15300,15280,15300,15220,21097
20230706,112500,6120422040,15220,15070,15280,15070,24852
20230706,112400,5742994250,15090,15080,15100,15010,7649
20230706,112300,5627679280,15090,15100,15150,15080,11984
20230706,112200,5446549610,15100,15000,15130,15000,21926
20230706,112100,5116132940,14990,14930,14990,14900,5334
20230706,112000,5036424420,14930,14880,14930,14850,3928
20230706,111900,4977960270,14900,14930,14930,14840,1562
20230706,111800,4954688440,14930,14850,14960,14810,3968
20230706,111700,4895541550,14850,14800,14870,14790,2773
20230706,111600,4854432580,14800,14790,14820,14780,2340
20230706,111500,4819821010,14780,14920,14970,14770,8949
20230706,111400,4686781770,14940,14800,14940,14790,7573
20230706,111300,4574271120,14840,14890,14900,14740,9386
20230706,111200,4434917000,14890,14880,15040,14850,30085
20230706,111100,3984606390,14810,14720,14890,14700,13773
20230706,111000,3780873400,14720,14590,14720,14560,2159
20230706,110900,3749272680,14600,14670,14670,14600,170
20230706,110800,3746787330,14680,14730,14740,14680,1511
20230706,110700,3724528910,14730,14600,14730,14600,1914
20230706,110600,3696411510,14550,14540,14580,14540,1201
20230706,110500,3678942060,14530,14510,14530,14510,392
20230706,110400,3673250710,14510,14530,14530,14510,233
20230706,110300,3669868490,14500,14500,14550,14500,182
20230706,110200,3667227020,14500,14500,14500,14490,152
20230706,110100,3665023490,14490,14530,14540,14490,117
20230706,110000,3663326370,14530,14490,14580,14490,1838
20230706,105900,3636628260,14500,14490,14510,14440,1779
20230706,105800,3610902100,14490,14520,14520,14480,3388
20230706,105700,3561724710,14520,14530,14530,14520,1366
20230706,105600,3541880730,14530,14520,14530,14520,126
20230706,105500,3540050270,14530,14530,14530,14520,667
20230706,105400,3530359400,14540,14550,14580,14540,232
20230706,105300,3526983850,14550,14540,14550,14540,586
20230706,105200,3518461910,14550,14540,14550,14530,310
20230706,105100,3513956540,14540,14540,14540,14540,179
20230706,105000,3511353880,14540,14560,14560,14540,252
20230706,104900,3507689760,14560,14560,14570,14540,361
20230706,104800,3502438460,14550,14540,14550,14540,261
20230706,104700,3498641150,14550,14540,14550,14540,53
20230706,104600,3497870510,14540,14550,14560,14540,97
20230706,104500,3496459480,14540,14540,14550,14540,213
20230706,104400,3493362360,14540,14560,14560,14540,448
20230706,104300,3486842780,14560,14620,14620,14560,470
20230706,104200,3479986970,14620,14560,14660,14560,1060
20230706,104100,3464510970,14560,14520,14560,14520,3316
20230706,104000,3416258050,14520,14520,14520,14520,61
20230706,103900,3415372330,14520,14470,14530,14470,3285
20230706,103800,3367760540,14480,14500,14500,14470,592
20230706,103700,3359180010,14510,14500,14520,14500,159
20230706,103600,3356873460,14500,14510,14510,14500,198
20230706,103500,3354001020,14500,14500,14500,14500,24
20230706,103400,3353653020,14530,14520,14530,14500,114
20230706,103300,3351999870,14520,14470,14520,14460,557
20230706,103200,3343936450,14460,14480,14480,14460,1217
20230706,103100,3326333100,14480,14510,14510,14480,2810
20230706,103000,3285596380,14510,14530,14530,14500,2105
20230706,102900,3255025190,14530,14530,14530,14530,145
20230706,102800,3252918340,14530,14540,14540,14530,780
20230706,102700,3241583760,14540,14530,14540,14530,421
20230706,102600,3235465950,14530,14550,14550,14530,282
20230706,102500,3231363810,14550,14550,14550,14520,267
20230706,102400,3227484550,14520,14520,14520,14520,154
20230706,102300,3225248470,14520,14510,14520,14510,601
20230706,102200,3216527840,14510,14550,14550,14510,583
20230706,102100,3208060500,14550,14500,14550,14500,1089
20230706,102000,3192258530,14500,14500,14510,14500,454
20230706,101900,3185674330,14510,14540,14550,14500,2521
20230706,101800,3149071510,14540,14540,14550,14530,544
20230706,101700,3141164160,14550,14590,14590,14550,306
20230706,101600,3136707680,14600,14580,14600,14530,456
20230706,101500,3130074730,14550,14560,14570,14520,2479
20230706,101400,3094020480,14560,14610,14660,14560,1720
20230706,101300,3068929190,14670,14690,14700,14670,1584
20230706,101200,3045684900,14700,14620,14700,14610,5376
20230706,101100,2966872140,14620,14630,14640,14620,1409
20230706,101000,2946266980,14640,14650,14650,14640,1051
20230706,100900,2930877210,14650,14670,14670,14650,1151
20230706,100800,2914009310,14660,14670,14700,14660,602
20230706,100700,2905175070,14670,14680,14700,14670,386
20230706,100600,2899510400,14670,14750,14750,14670,1367
20230706,100500,2879427650,14750,14750,14770,14710,874
20230706,100400,2866536330,14750,14760,14780,14750,698
20230706,100300,2856233320,14760,14780,14790,14760,1317
20230706,100200,2836769020,14780,14740,14780,14740,2894
20230706,100100,2794057530,14740,14680,14750,14680,972
20230706,100000,2779757500,14680,14640,14680,14640,769
20230706,095900,2768491230,14640,14650,14650,14630,722
20230706,095800,2757920650,14650,14660,14660,14640,1411
20230706,095700,2737249010,14660,14650,14670,14640,1091
20230706,095600,2721260090,14650,14700,14710,14650,2090
20230706,095500,2690594280,14710,14730,14740,14710,1339
20230706,095400,2670887800,14730,14720,14770,14720,2420
20230706,095300,2635215720,14740,14740,14770,14720,1537
20230706,095200,2612561970,14730,14750,14780,14730,6166
20230706,095100,2521653660,14750,14790,14820,14750,3069
20230706,095000,2476335410,14790,14830,14840,14780,5585
20230706,094900,2393618410,14830,14930,14930,14830,4393
20230706,094800,2328205460,14930,14810,14950,14800,13056
20230706,094700,2133978080,14810,14760,14830,14760,4456
20230706,094600,2068086920,14760,14800,14850,14750,4999
20230706,094500,1994104920,14800,14720,14820,14710,11764
20230706,094400,1820358780,14700,14630,14750,14630,7284
20230706,094300,1713129290,14620,14530,14620,14530,2375
20230706,094200,1678493600,14520,14580,14590,14520,952
20230706,094100,1664641980,14580,14480,14600,14460,860
20230706,094000,1652153690,14480,14480,14480,14470,1400
20230706,093900,1631887070,14480,14490,14530,14470,1518
20230706,093800,1609884580,14490,14530,14530,14490,1411
20230706,093700,1589425650,14530,14470,14530,14470,2493
20230706,093600,1553279410,14500,14540,14540,14460,1422
20230706,093500,1532663230,14530,14560,14560,14500,2354
20230706,093400,1498454250,14540,14600,14600,14540,2058
20230706,093300,1468477420,14600,14640,14640,14590,2517
20230706,093200,1431708780,14640,14670,14680,14630,2037
20230706,093100,1401872940,14690,14740,14740,14660,6014
20230706,093000,1313491290,14740,14710,14740,14700,8718
20230706,092900,1185181700,14710,14630,14740,14610,10514
20230706,092800,1030675490,14640,14500,14680,14500,7047
20230706,092700,927698480,14500,14410,14500,14410,1392
20230706,092600,907552900,14400,14400,14410,14390,1835
20230706,092500,881131410,14400,14390,14400,14380,1434
20230706,092400,860505200,14390,14460,14460,14390,798
20230706,092300,849000480,14460,14470,14480,14450,530
20230706,092200,841329790,14480,14400,14490,14400,3892
20230706,092100,785062110,14400,14330,14430,14330,1993
20230706,092000,756384770,14310,14270,14310,14250,3304
20230706,091900,709189270,14270,14280,14280,14270,285
20230706,091800,705120220,14270,14230,14270,14210,2821
20230706,091700,664995780,14220,14220,14230,14200,1518
20230706,091600,643416030,14210,14240,14240,14200,3403
20230706,091500,595042260,14250,14270,14270,14230,3970
20230706,091400,538461820,14280,14300,14300,14260,1251
20230706,091300,520610210,14300,14280,14300,14270,2098
20230706,091200,490655370,14280,14310,14320,14280,1491
20230706,091100,469327560,14310,14310,14370,14300,1602
20230706,091000,446383260,14300,14350,14350,14290,2681
20230706,090900,408025150,14320,14360,14390,14320,1240
20230706,090800,390225280,14360,14480,14480,14360,3088
20230706,090700,345664360,14480,14450,14520,14440,3683
20230706,090600,292336220,14440,14400,14440,14400,1320
20230706,090500,273309080,14370,14290,14370,14290,2115
20230706,090400,243020120,14290,14270,14310,14230,1566
20230706,090300,220664640,14270,14270,14270,14220,3555
20230706,090200,170032560,14270,14340,14340,14260,2861
20230706,090100,129182220,14370,14470,14470,14250,3047
20230706,090000,85588880,14480,14520,14530,14480,5745