KissMeData/034230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191100,12090525390,14520,14520,14520,14520,13549
20230705,191000,12090525390,14520,14520,14520,14520,0
20230705,190900,12090525390,14520,14520,14520,14520,0
20230705,190800,12090525390,14520,14520,14520,14520,0
20230705,190700,12090525390,14520,14520,14520,14520,0
20230705,190600,12090525390,14520,14520,14520,14520,0
20230705,190500,12090525390,14520,14520,14520,14520,0
20230705,190400,12090525390,14520,14520,14520,14520,0
20230705,190300,12090525390,14520,14520,14520,14520,0
20230705,190200,12090525390,14520,14520,14520,14520,0
20230705,190100,12090525390,14520,14520,14520,14520,0
20230705,190000,12090525390,14520,14520,14520,14520,0
20230705,185900,12090525390,14520,14520,14520,14520,0
20230705,185800,12090525390,14520,14520,14520,14520,0
20230705,185700,12090525390,14520,14520,14520,14520,0
20230705,185600,12090525390,14520,14520,14520,14520,0
20230705,185500,12090525390,14520,14520,14520,14520,0
20230705,185400,12090525390,14520,14520,14520,14520,0
20230705,185300,12090525390,14520,14520,14520,14520,0
20230705,185200,12090525390,14520,14520,14520,14520,0
20230705,185100,12090525390,14520,14520,14520,14520,0
20230705,185000,12090525390,14520,14520,14520,14520,0
20230705,184900,12090525390,14520,14520,14520,14520,0
20230705,184800,12090525390,14520,14520,14520,14520,0
20230705,184700,12090525390,14520,14520,14520,14520,0
20230705,184600,12090525390,14520,14520,14520,14520,0
20230705,184500,12090525390,14520,14520,14520,14520,0
20230705,184400,12090525390,14520,14520,14520,14520,0
20230705,184300,12090525390,14520,14520,14520,14520,0
20230705,184200,12090525390,14520,14520,14520,14520,0
20230705,184100,12090525390,14520,14520,14520,14520,13549
20230705,184000,12090525390,14520,14520,14520,14520,0
20230705,183900,12090525390,14520,14520,14520,14520,0
20230705,183800,12090525390,14520,14520,14520,14520,0
20230705,183700,12090525390,14520,14520,14520,14520,0
20230705,183600,12090525390,14520,14520,14520,14520,0
20230705,183500,12090525390,14520,14520,14520,14520,0
20230705,183400,12090525390,14520,14520,14520,14520,0
20230705,183300,12090525390,14520,14520,14520,14520,0
20230705,183200,12090525390,14520,14520,14520,14520,0
20230705,183100,12090525390,14520,14520,14520,14520,0
20230705,183000,12090525390,14520,14520,14520,14520,0
20230705,182900,12090525390,14520,14520,14520,14520,0
20230705,182800,12090525390,14520,14520,14520,14520,0
20230705,182700,12090525390,14520,14520,14520,14520,0
20230705,182600,12090525390,14520,14520,14520,14520,0
20230705,182500,12090525390,14520,14520,14520,14520,0
20230705,182400,12090525390,14520,14520,14520,14520,0
20230705,182300,12090525390,14520,14520,14520,14520,0
20230705,182200,12090525390,14520,14520,14520,14520,0
20230705,182100,12090525390,14520,14520,14520,14520,0
20230705,182000,12090525390,14520,14520,14520,14520,0
20230705,181900,12090525390,14520,14520,14520,14520,0
20230705,181800,12090525390,14520,14520,14520,14520,0
20230705,181700,12090525390,14520,14520,14520,14520,0
20230705,181600,12090525390,14520,14520,14520,14520,0
20230705,181500,12090525390,14520,14520,14520,14520,0
20230705,181400,12090525390,14520,14520,14520,14520,0
20230705,181300,12090525390,14520,14520,14520,14520,0
20230705,181200,12090525390,14520,14520,14520,14520,0
20230705,181100,12090525390,14520,14520,14520,14520,13549
20230705,181000,12090525390,14520,14520,14520,14520,0
20230705,180900,12090525390,14520,14520,14520,14520,0
20230705,180800,12090525390,14520,14520,14520,14520,0
20230705,180700,12090525390,14520,14520,14520,14520,0
20230705,180600,12090525390,14520,14520,14520,14520,0
20230705,180500,12090525390,14520,14520,14520,14520,0
20230705,180400,12090525390,14520,14520,14520,14520,0
20230705,180300,12090525390,14520,14520,14520,14520,0
20230705,180200,12090525390,14520,14520,14520,14520,0
20230705,180100,12090525390,14520,14520,14520,14520,0
20230705,180000,12090525390,14520,14520,14520,14520,0
20230705,175900,12090525390,14520,14520,14520,14520,0
20230705,175800,12090525390,14520,14520,14520,14520,0
20230705,175700,12090525390,14520,14520,14520,14520,0
20230705,175600,12090525390,14520,14520,14520,14520,0
20230705,175500,12090525390,14520,14520,14520,14520,0
20230705,175400,12090525390,14520,14520,14520,14520,0
20230705,175300,12090525390,14520,14520,14520,14520,0
20230705,175200,12090525390,14520,14520,14520,14520,0
20230705,175100,12090525390,14520,14520,14520,14520,0
20230705,175000,12090525390,14520,14520,14520,14520,0
20230705,174900,12090525390,14520,14520,14520,14520,0
20230705,174800,12090525390,14520,14520,14520,14520,0
20230705,174700,12090525390,14520,14520,14520,14520,0
20230705,174600,12090525390,14520,14520,14520,14520,0
20230705,174500,12090525390,14520,14520,14520,14520,0
20230705,174400,12090525390,14520,14520,14520,14520,0
20230705,174300,12090525390,14520,14520,14520,14520,0
20230705,174200,12090525390,14520,14520,14520,14520,0
20230705,174100,12090525390,14520,14520,14520,14520,13549
20230705,174000,12090525390,14520,14520,14520,14520,0
20230705,173900,12090525390,14520,14520,14520,14520,0
20230705,173800,12090525390,14520,14520,14520,14520,0
20230705,173700,12090525390,14520,14520,14520,14520,0
20230705,173600,12090525390,14520,14520,14520,14520,0
20230705,173500,12090525390,14520,14520,14520,14520,0
20230705,173400,12090525390,14520,14520,14520,14520,0
20230705,173300,12090525390,14520,14520,14520,14520,0
20230705,173200,12090525390,14520,14520,14520,14520,0
20230705,173100,12090525390,14520,14520,14520,14520,0
20230705,173000,12090525390,14520,14520,14520,14520,0
20230705,172900,12090525390,14520,14520,14520,14520,0
20230705,172800,12090525390,14520,14520,14520,14520,0
20230705,172700,12090525390,14520,14520,14520,14520,0
20230705,172600,12090525390,14520,14520,14520,14520,0
20230705,172500,12090525390,14520,14520,14520,14520,0
20230705,172400,12090525390,14520,14520,14520,14520,0
20230705,172300,12090525390,14520,14520,14520,14520,0
20230705,172200,12090525390,14520,14520,14520,14520,0
20230705,172100,12090525390,14520,14520,14520,14520,0
20230705,172000,12090525390,14520,14520,14520,14520,0
20230705,171900,12090525390,14520,14520,14520,14520,0
20230705,171800,12090525390,14520,14520,14520,14520,0
20230705,171700,12090525390,14520,14520,14520,14520,0
20230705,171600,12090525390,14520,14520,14520,14520,0
20230705,171500,12090525390,14520,14520,14520,14520,0
20230705,171400,12090525390,14520,14520,14520,14520,0
20230705,171300,12090525390,14520,14520,14520,14520,0
20230705,171200,12090525390,14520,14520,14520,14520,0
20230705,171100,12090525390,14520,14520,14520,14520,13549
20230705,171000,12090525390,14520,14520,14520,14520,0
20230705,170900,12090525390,14520,14520,14520,14520,0
20230705,170800,12090525390,14520,14520,14520,14520,0
20230705,170700,12090525390,14520,14520,14520,14520,0
20230705,170600,12090525390,14520,14520,14520,14520,0
20230705,170500,12090525390,14520,14520,14520,14520,0
20230705,170400,12090525390,14520,14520,14520,14520,0
20230705,170300,12090525390,14520,14520,14520,14520,0
20230705,170200,12090525390,14520,14520,14520,14520,0
20230705,170100,12090525390,14520,14520,14520,14520,0
20230705,170000,12090525390,14520,14520,14520,14520,0
20230705,165900,12090525390,14520,14520,14520,14520,0
20230705,165800,12090525390,14520,14520,14520,14520,0
20230705,165700,12090525390,14520,14520,14520,14520,0
20230705,165600,12090525390,14520,14520,14520,14520,0
20230705,165500,12090525390,14520,14520,14520,14520,0
20230705,165400,12090525390,14520,14520,14520,14520,0
20230705,165300,12090525390,14520,14520,14520,14520,0
20230705,165200,12090525390,14520,14520,14520,14520,0
20230705,165100,12090525390,14520,14520,14520,14520,0
20230705,165000,12090525390,14520,14520,14520,14520,0
20230705,164900,12090525390,14520,14520,14520,14520,0
20230705,164800,12090525390,14520,14520,14520,14520,0
20230705,164700,12090525390,14520,14520,14520,14520,0
20230705,164600,12090525390,14520,14520,14520,14520,0
20230705,164500,12090525390,14520,14520,14520,14520,0
20230705,164400,12090525390,14520,14520,14520,14520,0
20230705,164300,12090525390,14520,14520,14520,14520,0
20230705,164200,12090525390,14520,14520,14520,14520,0
20230705,164100,12090525390,14520,14520,14520,14520,13549
20230705,164000,12090525390,14520,14520,14520,14520,0
20230705,163900,12090525390,14520,14520,14520,14520,0
20230705,163800,12090525390,14520,14520,14520,14520,0
20230705,163700,12090525390,14520,14520,14520,14520,0
20230705,163600,12090525390,14520,14520,14520,14520,0
20230705,163500,12090525390,14520,14520,14520,14520,0
20230705,163400,12090525390,14520,14520,14520,14520,0
20230705,163300,12090525390,14520,14520,14520,14520,0
20230705,163200,12090525390,14520,14520,14520,14520,0
20230705,163100,12090525390,14520,14520,14520,14520,0
20230705,163000,12090525390,14520,14520,14520,14520,0
20230705,162900,12090525390,14520,14520,14520,14520,0
20230705,162800,12090525390,14520,14520,14520,14520,0
20230705,162700,12090525390,14520,14520,14520,14520,0
20230705,162600,12090525390,14520,14520,14520,14520,0
20230705,162500,12090525390,14520,14520,14520,14520,0
20230705,162400,12090525390,14520,14520,14520,14520,0
20230705,162300,12090525390,14520,14520,14520,14520,0
20230705,162200,12090525390,14520,14520,14520,14520,0
20230705,162100,12090525390,14520,14520,14520,14520,0
20230705,162000,12090525390,14520,14520,14520,14520,0
20230705,161900,12090525390,14520,14520,14520,14520,0
20230705,161800,12090525390,14520,14520,14520,14520,0
20230705,161700,12090525390,14520,14520,14520,14520,0
20230705,161600,12090525390,14520,14520,14520,14520,0
20230705,161500,12090525390,14520,14520,14520,14520,0
20230705,161400,12090525390,14520,14520,14520,14520,0
20230705,161300,12090525390,14520,14520,14520,14520,0
20230705,161200,12090525390,14520,14520,14520,14520,0
20230705,161100,12090525390,14520,14520,14520,14520,13549
20230705,161000,12090525390,14520,14520,14520,14520,0
20230705,160900,12090525390,14520,14520,14520,14520,0
20230705,160800,12090525390,14520,14520,14520,14520,0
20230705,160700,12090525390,14520,14520,14520,14520,0
20230705,160600,12090525390,14520,14520,14520,14520,0
20230705,160500,12090525390,14520,14520,14520,14520,0
20230705,160400,12090525390,14520,14520,14520,14520,0
20230705,160300,12090525390,14520,14520,14520,14520,0
20230705,160200,12090525390,14520,14520,14520,14520,0
20230705,160100,12090525390,14520,14520,14520,14520,0
20230705,160000,12090525390,14520,14520,14520,14520,0
20230705,155900,12090525390,14520,14520,14520,14520,0
20230705,155800,12090525390,14520,14520,14520,14520,0
20230705,155700,12090525390,14520,14520,14520,14520,0
20230705,155600,12090525390,14520,14520,14520,14520,0
20230705,155500,12090525390,14520,14520,14520,14520,0
20230705,155400,12090525390,14520,14520,14520,14520,0
20230705,155300,12090525390,14520,14520,14520,14520,0
20230705,155200,12090525390,14520,14520,14520,14520,0
20230705,155100,12090525390,14520,14520,14520,14520,0
20230705,155000,12090525390,14520,14520,14520,14520,0
20230705,154900,12090525390,14520,14520,14520,14520,0
20230705,154800,12090525390,14520,14520,14520,14520,0
20230705,154700,12090525390,14520,14520,14520,14520,0
20230705,154600,12090525390,14520,14520,14520,14520,0
20230705,154500,12090525390,14520,14520,14520,14520,0
20230705,154400,12090525390,14520,14520,14520,14520,0
20230705,154300,12090525390,14520,14520,14520,14520,0
20230705,154200,12090525390,14520,14520,14520,14520,0
20230705,154100,12090525390,14520,14520,14520,14520,13549
20230705,154000,12090525390,14520,14520,14520,14520,0
20230705,153900,12090525390,14520,14520,14520,14520,0
20230705,153800,12090525390,14520,14520,14520,14520,0
20230705,153700,12090525390,14520,14520,14520,14520,0
20230705,153600,12090525390,14520,14520,14520,14520,0
20230705,153500,12090525390,14520,14520,14520,14520,0
20230705,153400,12090525390,14520,14520,14520,14520,0
20230705,153300,12090525390,14520,14520,14520,14520,0
20230705,153200,12090525390,14520,14520,14520,14520,0
20230705,153100,12090525390,14520,14520,14520,14520,0
20230705,153000,12090525390,14520,14520,14520,14520,13549
20230705,152900,11893793910,14520,14520,14520,14520,0
20230705,152800,11893793910,14520,14520,14520,14520,0
20230705,152700,11893793910,14520,14520,14520,14520,0
20230705,152600,11893793910,14520,14520,14520,14520,0
20230705,152500,11893793910,14520,14520,14520,14520,0
20230705,152400,11893793910,14520,14520,14520,14520,0
20230705,152300,11893793910,14520,14520,14520,14520,0
20230705,152200,11893793910,14520,14520,14520,14520,0
20230705,152100,11893793910,14520,14520,14520,14520,0
20230705,152000,11893793910,14520,14520,14520,14520,0
20230705,151900,11893793910,14520,14510,14520,14510,669
20230705,151800,11884081650,14520,14510,14520,14500,907
20230705,151700,11870920690,14510,14510,14510,14500,421
20230705,151600,11864812270,14510,14500,14520,14500,1815
20230705,151500,11838476670,14500,14510,14510,14500,310
20230705,151400,11833979420,14510,14500,14510,14500,257
20230705,151300,11830250680,14510,14510,14510,14500,912
20230705,151200,11817022810,14510,14510,14510,14500,481
20230705,151100,11810044500,14510,14510,14510,14500,727
20230705,151000,11799495760,14510,14510,14510,14500,993
20230705,150900,11785087370,14520,14520,14530,14510,205
20230705,150800,11782111500,14510,14510,14520,14510,2523
20230705,150700,11745482770,14520,14530,14530,14500,610
20230705,150600,11736629540,14510,14510,14520,14500,828
20230705,150500,11724612990,14510,14490,14510,14490,724
20230705,150400,11714117380,14500,14500,14500,14490,357
20230705,150300,11708942700,14490,14490,14500,14490,649
20230705,150200,11699533630,14500,14500,14500,14490,134
20230705,150100,11697591250,14490,14490,14500,14480,377
20230705,150000,11692129030,14480,14500,14500,14480,1607
20230705,145900,11668840850,14490,14500,14500,14490,589
20230705,145800,11660303290,14490,14500,14500,14490,465
20230705,145700,11653563590,14490,14490,14500,14490,196
20230705,145600,11650722680,14500,14490,14500,14480,375
20230705,145500,11645288240,14490,14480,14500,14480,321
20230705,145400,11640635600,14490,14490,14500,14490,538
20230705,145300,11632839730,14500,14480,14500,14480,1775
20230705,145200,11607120500,14490,14490,14490,14480,522
20230705,145100,11599557370,14490,14480,14490,14480,447
20230705,145000,11593081770,14490,14480,14490,14480,149
20230705,144900,11590923590,14490,14490,14490,14480,183
20230705,144800,11588272470,14490,14490,14490,14480,183
20230705,144700,11585622170,14480,14490,14490,14480,702
20230705,144600,11575455350,14480,14490,14500,14480,768
20230705,144500,11564326990,14500,14500,14500,14490,256
20230705,144400,11560616120,14490,14490,14500,14490,328
20230705,144300,11555863320,14500,14500,14500,14490,956
20230705,144200,11542008470,14490,14500,14500,14490,169
20230705,144100,11539559180,14500,14510,14510,14500,326
20230705,144000,11534831140,14510,14510,14510,14500,85
20230705,143900,11533597860,14510,14510,14510,14500,1131
20230705,143800,11517196190,14510,14500,14510,14500,150
20230705,143700,11515020360,14510,14510,14510,14510,147
20230705,143600,11512887390,14500,14510,14510,14500,209
20230705,143500,11509855610,14520,14510,14520,14500,730
20230705,143400,11499257740,14520,14510,14520,14510,523
20230705,143300,11491664010,14520,14510,14520,14500,1039
20230705,143200,11476588450,14500,14500,14500,14490,565
20230705,143100,11468396440,14500,14500,14500,14490,710
20230705,143000,11458101520,14500,14500,14500,14480,618
20230705,142900,11449145120,14500,14490,14500,14490,462
20230705,142800,11442448390,14500,14490,14500,14490,416
20230705,142700,11436419450,14500,14490,14500,14490,147
20230705,142600,11434288820,14490,14490,14500,14490,301
20230705,142500,11429926530,14490,14500,14500,14490,340
20230705,142400,11424999330,14510,14500,14510,14490,1340
20230705,142300,11405569100,14500,14510,14510,14500,346
20230705,142200,11400552040,14500,14500,14510,14500,530
20230705,142100,11392866040,14500,14510,14510,14500,972
20230705,142000,11378763190,14500,14500,14510,14490,743
20230705,141900,11367989550,14500,14480,14500,14480,1882
20230705,141800,11340717260,14480,14490,14490,14480,334
20230705,141700,11335879650,14480,14490,14490,14480,447
20230705,141600,11329403730,14490,14490,14500,14490,5345
20230705,141500,11251953450,14490,14500,14500,14490,5141
20230705,141400,11177451840,14490,14500,14500,14490,1235
20230705,141300,11159548430,14500,14510,14510,14490,626
20230705,141200,11150471320,14510,14520,14520,14500,1302
20230705,141100,11131583570,14520,14520,14520,14510,714
20230705,141000,11121217700,14520,14510,14520,14500,876
20230705,140900,11108506600,14510,14500,14510,14490,2134
20230705,140800,11077555100,14490,14470,14500,14460,12113
20230705,140700,10902141230,14470,14470,14470,14460,1544
20230705,140600,10879814290,14460,14470,14470,14460,1578
20230705,140500,10856990120,14470,14470,14470,14460,825
20230705,140400,10845054740,14470,14480,14480,14460,1814
20230705,140300,10818804760,14480,14510,14520,14470,15820
20230705,140200,10589480810,14510,14530,14530,14510,3837
20230705,140100,10533769130,14530,14530,14530,14520,132
20230705,140000,10531851570,14520,14530,14540,14520,1864
20230705,135900,10504769570,14540,14530,14540,14530,406
20230705,135800,10498869220,14530,14530,14540,14530,1079
20230705,135700,10483181350,14530,14530,14540,14530,507
20230705,135600,10475812180,14540,14530,14540,14530,66
20230705,135500,10474852590,14530,14530,14540,14530,258
20230705,135400,10471103060,14540,14530,14540,14530,478
20230705,135300,10464156090,14530,14530,14540,14530,874
20230705,135200,10451455860,14530,14520,14530,14520,1524
20230705,135100,10429312360,14530,14520,14530,14520,366
20230705,135000,10423996860,14520,14520,14530,14520,51
20230705,134900,10423256100,14520,14530,14530,14520,182
20230705,134800,10420612240,14520,14520,14530,14520,446
20230705,134700,10414135320,14530,14530,14540,14530,699
20230705,134600,10403976610,14530,14530,14530,14520,1186
20230705,134500,10386745200,14530,14520,14530,14520,1085
20230705,134400,10370985790,14520,14520,14530,14520,520
20230705,134300,10363432870,14530,14520,14530,14520,177
20230705,134200,10360861750,14520,14530,14530,14520,202
20230705,134100,10357928410,14520,14530,14530,14520,379
20230705,134000,10352422040,14520,14520,14530,14520,728
20230705,133900,10341845880,14530,14530,14530,14520,1615
20230705,133800,10318380680,14530,14520,14530,14510,2078
20230705,133700,10288207080,14520,14510,14520,14510,738
20230705,133600,10277494120,14510,14520,14520,14510,1013
20230705,133500,10262789770,14520,14520,14520,14510,865
20230705,133400,10250236810,14510,14520,14530,14510,5193
20230705,133300,10174842470,14520,14550,14550,14520,5758
20230705,133200,10091162670,14550,14550,14550,14540,198
20230705,133100,10088283050,14550,14560,14560,14550,1384
20230705,133000,10068145310,14560,14560,14560,14550,335
20230705,132900,10063270220,14550,14550,14560,14550,311
20230705,132800,10058745130,14550,14550,14560,14550,1495
20230705,132700,10036991780,14550,14550,14550,14540,422
20230705,132600,10030853650,14550,14550,14550,14540,1055
20230705,132500,10015504850,14550,14550,14550,14550,184
20230705,132400,10012827650,14540,14540,14550,14540,1797
20230705,132300,9986696770,14540,14550,14560,14540,294
20230705,132200,9982420510,14560,14540,14560,14540,1199
20230705,132100,9964975840,14540,14550,14550,14540,1746
20230705,132000,9939578090,14550,14550,14560,14550,1359
20230705,131900,9919803860,14560,14560,14560,14550,389
20230705,131800,9914141680,14560,14550,14560,14550,332
20230705,131700,9909308520,14560,14570,14570,14550,1630
20230705,131600,9885576400,14560,14580,14580,14560,2311
20230705,131500,9851904430,14580,14570,14600,14570,1602
20230705,131400,9828547790,14580,14570,14580,14570,265
20230705,131300,9824684320,14580,14580,14580,14570,217
20230705,131200,9821522130,14580,14580,14580,14570,434
20230705,131100,9815196370,14580,14570,14580,14570,418
20230705,131000,9809102900,14580,14580,14580,14570,538
20230705,130900,9801261070,14580,14580,14580,14570,347
20230705,130800,9796203050,14580,14580,14600,14570,680
20230705,130700,9786288320,14580,14580,14580,14580,969
20230705,130600,9772160300,14580,14580,14580,14570,3294
20230705,130500,9724136090,14580,14580,14580,14580,288
20230705,130400,9719937050,14580,14570,14580,14560,1155
20230705,130300,9703109770,14560,14570,14580,14560,549
20230705,130200,9695111500,14570,14570,14580,14570,511
20230705,130100,9687665650,14580,14570,14580,14570,96
20230705,130000,9686266170,14580,14570,14580,14570,1023
20230705,125900,9671360830,14580,14580,14580,14570,1215
20230705,125800,9653646700,14580,14580,14580,14580,444
20230705,125700,9647173180,14570,14570,14570,14560,2587
20230705,125600,9609481350,14570,14570,14570,14560,218
20230705,125500,9606306940,14560,14570,14580,14560,1598
20230705,125400,9583025200,14580,14600,14600,14580,2251
20230705,125300,9550194360,14610,14610,14610,14600,156
20230705,125200,9547916340,14610,14610,14610,14600,448
20230705,125100,9541371820,14610,14600,14610,14590,206
20230705,125000,9538364090,14620,14610,14620,14600,34
20230705,124900,9537867500,14620,14590,14620,14590,491
20230705,124800,9530695210,14600,14610,14610,14590,952
20230705,124700,9516796730,14610,14620,14620,14600,915
20230705,124600,9503431090,14620,14620,14620,14610,201
20230705,124500,9500493690,14610,14600,14620,14600,764
20230705,124400,9489336570,14590,14590,14600,14590,293
20230705,124300,9485061370,14590,14600,14600,14590,431
20230705,124200,9478769970,14600,14580,14600,14570,901
20230705,124100,9465632770,14570,14580,14580,14570,1887
20230705,124000,9438126730,14580,14580,14580,14580,260
20230705,123900,9434335930,14580,14590,14590,14580,485
20230705,123800,9427261720,14580,14590,14590,14580,116
20230705,123700,9425569680,14590,14600,14600,14590,232
20230705,123600,9422183910,14600,14600,14600,14570,365
20230705,123500,9416857190,14600,14610,14610,14570,690
20230705,123400,9406787940,14610,14580,14610,14570,1599
20230705,123300,9383469910,14580,14580,14580,14570,560
20230705,123200,9375310110,14580,14570,14580,14570,361
20230705,123100,9370047390,14580,14570,14580,14570,527
20230705,123000,9362364750,14580,14580,14580,14570,843
20230705,122900,9350078780,14580,14580,14580,14570,182
20230705,122800,9347425760,14570,14570,14580,14570,590
20230705,122700,9338827700,14570,14580,14580,14570,1435
20230705,122600,9317907110,14580,14580,14580,14570,2350
20230705,122500,9283645830,14570,14590,14590,14570,4394
20230705,122400,9219547630,14590,14600,14600,14590,334
20230705,122300,9214673170,14590,14600,14600,14590,178
20230705,122200,9212074750,14600,14590,14600,14590,428
20230705,122100,9205827420,14590,14600,14600,14590,208
20230705,122000,9202792230,14600,14590,14600,14590,178
20230705,121900,9200193930,14590,14600,14600,14590,446
20230705,121800,9193684180,14600,14600,14610,14590,400
20230705,121700,9187844390,14610,14610,14610,14600,751
20230705,121600,9176873710,14600,14600,14610,14600,544
20230705,121500,9168930100,14600,14590,14600,14590,1784
20230705,121400,9142885630,14600,14600,14600,14590,641
20230705,121300,9133530200,14590,14590,14600,14580,2230
20230705,121200,9100976200,14590,14570,14590,14570,1650
20230705,121100,9076922970,14570,14560,14570,14560,159
20230705,121000,9074607700,14570,14580,14580,14560,607
20230705,120900,9065766640,14580,14580,14580,14560,767
20230705,120800,9054590080,14570,14580,14580,14570,214
20230705,120700,9051471200,14580,14580,14580,14570,106
20230705,120600,9049926210,14570,14580,14580,14570,359
20230705,120500,9044694020,14580,14570,14580,14570,1683
20230705,120400,9020171260,14560,14570,14570,14560,249
20230705,120300,9016544860,14570,14560,14570,14560,250
20230705,120200,9012903540,14570,14570,14570,14560,173
20230705,120100,9010383900,14570,14560,14570,14560,334
20230705,120000,9005519420,14570,14560,14570,14560,279
20230705,115900,9001456240,14560,14570,14570,14560,391
20230705,115800,8995760550,14570,14570,14570,14570,39
20230705,115700,8995192320,14570,14570,14570,14560,382
20230705,115600,8989628860,14570,14580,14580,14570,1041
20230705,115500,8974455350,14590,14580,14590,14580,1550
20230705,115400,8951842040,14590,14580,14590,14580,2346
20230705,115300,8917626520,14580,14580,14580,14570,477
20230705,115200,8910674620,14580,14580,14580,14570,3122
20230705,115100,8865176100,14580,14580,14580,14570,1915
20230705,115000,8837266170,14580,14580,14590,14570,483
20230705,114900,8830224220,14580,14520,14580,14520,4373
20230705,114800,8766651280,14530,14520,14530,14520,2331
20230705,114700,8732800140,14530,14540,14550,14520,1043
20230705,114600,8717643660,14530,14530,14540,14520,3770
20230705,114500,8662854140,14540,14550,14550,14530,6064
20230705,114400,8574665880,14560,14570,14580,14550,7002
20230705,114300,8472688220,14580,14570,14580,14570,560
20230705,114200,8464525930,14570,14570,14580,14570,524
20230705,114100,8456890950,14580,14580,14580,14570,1274
20230705,114000,8438318000,14580,14570,14580,14570,161
20230705,113900,8435971350,14570,14580,14580,14570,1557
20230705,113800,8413275000,14570,14590,14590,14570,1927
20230705,113700,8385177610,14580,14590,14590,14580,288
20230705,113600,8380976860,14580,14580,14590,14580,838
20230705,113500,8368758790,14580,14580,14590,14580,645
20230705,113400,8359353900,14580,14590,14590,14580,1059
20230705,113300,8343911690,14590,14600,14600,14580,1440
20230705,113200,8322904950,14600,14610,14620,14600,3246
20230705,113100,8275496090,14610,14610,14620,14610,575
20230705,113000,8267094810,14610,14610,14620,14610,3812
20230705,112900,8211386160,14610,14620,14620,14610,1058
20230705,112800,8195925560,14620,14620,14620,14610,364
20230705,112700,8190605070,14620,14620,14640,14610,1448
20230705,112600,8169427570,14610,14620,14620,14610,820
20230705,112500,8157440760,14620,14610,14620,14610,1031
20230705,112400,8142368740,14620,14620,14620,14610,425
20230705,112300,8136157070,14610,14610,14620,14610,1143
20230705,112200,8119452330,14620,14620,14640,14610,1423
20230705,112100,8098647480,14620,14610,14620,14610,197
20230705,112000,8095768800,14620,14610,14620,14600,817
20230705,111900,8083835700,14600,14620,14620,14600,559
20230705,111800,8075669390,14610,14600,14620,14600,578
20230705,111700,8067223640,14600,14590,14610,14590,833
20230705,111600,8055061130,14590,14590,14600,14590,642
20230705,111500,8045692540,14600,14610,14610,14590,937
20230705,111400,8032018400,14600,14610,14610,14600,1552
20230705,111300,8009354370,14610,14610,14610,14600,1495
20230705,111200,7987526070,14610,14630,14630,14600,2511
20230705,111100,7950801830,14630,14620,14630,14620,3080
20230705,111000,7905771080,14610,14620,14620,14610,1435
20230705,110900,7884792560,14620,14620,14620,14610,817
20230705,110800,7872855300,14620,14610,14620,14610,1181
20230705,110700,7855600410,14610,14610,14610,14610,810
20230705,110600,7843766310,14610,14610,14620,14600,2408
20230705,110500,7808586240,14610,14620,14620,14610,418
20230705,110400,7802478130,14620,14610,14650,14600,1292
20230705,110300,7783584510,14610,14610,14610,14600,680
20230705,110200,7773651480,14600,14600,14600,14590,720
20230705,110100,7763140350,14600,14610,14630,14570,5759
20230705,110000,7679147010,14600,14620,14630,14600,1464
20230705,105900,7657761210,14630,14600,14630,14590,2048
20230705,105800,7627851070,14600,14580,14600,14580,3102
20230705,105700,7582593580,14580,14600,14600,14580,2564
20230705,105600,7545183110,14600,14610,14610,14600,3509
20230705,105500,7493931020,14610,14610,14610,14600,514
20230705,105400,7486424840,14600,14620,14620,14600,5677
20230705,105300,7403486720,14620,14660,14670,14620,8219
20230705,105200,7283136820,14660,14650,14670,14650,1464
20230705,105100,7261674930,14660,14650,14660,14640,3034
20230705,105000,7217240230,14650,14650,14660,14650,1827
20230705,104900,7190472030,14660,14670,14670,14650,1742
20230705,104800,7164938360,14670,14670,14670,14660,533
20230705,104700,7157121450,14670,14670,14670,14670,297
20230705,104600,7152764460,14670,14650,14670,14650,1381
20230705,104500,7132518880,14650,14670,14680,14650,3796
20230705,104400,7076871850,14670,14670,14760,14660,2652
20230705,104300,7037888160,14660,14670,14680,14660,3392
20230705,104200,6988142720,14670,14690,14700,14670,4298
20230705,104100,6925030560,14710,14690,14710,14690,912
20230705,104000,6911627130,14690,14680,14690,14670,1249
20230705,103900,6893290870,14680,14670,14680,14660,1390
20230705,103800,6872899890,14680,14670,14680,14670,263
20230705,103700,6869041040,14670,14680,14680,14670,1495
20230705,103600,6847103200,14680,14690,14690,14670,1296
20230705,103500,6828085040,14690,14700,14700,14680,4883
20230705,103400,6756368690,14710,14700,14710,14690,1274
20230705,103300,6737638810,14700,14710,14800,14700,8231
20230705,103200,6616348680,14710,14710,14710,14700,938
20230705,103100,6602551700,14710,14680,14710,14680,3469
20230705,103000,6551564700,14690,14700,14700,14680,3678
20230705,102900,6497515690,14700,14730,14730,14700,3977
20230705,102800,6438967490,14730,14730,14740,14730,1193
20230705,102700,6421392450,14740,14740,14740,14730,628
20230705,102600,6412136510,14730,14750,14750,14720,2303
20230705,102500,6378209840,14750,14760,14760,14740,3807
20230705,102400,6322046070,14760,14800,14800,14750,4073
20230705,102300,6261909850,14800,14810,14820,14800,2087
20230705,102200,6231015650,14820,14820,14820,14810,1629
20230705,102100,6206889270,14820,14820,14830,14800,4578
20230705,102000,6139082510,14820,14810,14820,14800,3872
20230705,101900,6081735100,14800,14820,14820,14800,965
20230705,101800,6067437400,14820,14820,14830,14810,1459
20230705,101700,6045815430,14820,14820,14830,14820,1408
20230705,101600,6024943190,14830,14800,14830,14790,13937
20230705,101500,5818450580,14800,14790,14800,14780,1016
20230705,101400,5803419190,14780,14780,14800,14780,1089
20230705,101300,5787313820,14790,14780,14790,14780,864
20230705,101200,5774537150,14790,14790,14790,14780,1232
20230705,101100,5756319520,14790,14800,14800,14790,725
20230705,101000,5745596540,14790,14790,14800,14790,553
20230705,100900,5737416520,14790,14800,14810,14790,1891
20230705,100800,5709440040,14800,14780,14800,14780,1092
20230705,100700,5693283770,14790,14790,14800,14780,2779
20230705,100600,5652170230,14800,14800,14800,14790,587
20230705,100500,5643484420,14800,14800,14800,14800,406
20230705,100400,5637475620,14800,14790,14800,14780,634
20230705,100300,5628097790,14790,14800,14800,14780,715
20230705,100200,5617519400,14800,14790,14810,14790,2023
20230705,100100,5587589820,14780,14790,14790,14780,1499
20230705,100000,5565423430,14790,14800,14800,14790,330
20230705,095900,5560541670,14790,14810,14810,14770,12833
20230705,095800,5370775830,14800,14810,14810,14800,974
20230705,095700,5356352760,14800,14820,14820,14780,2320
20230705,095600,5322025960,14810,14840,14840,14810,1242
20230705,095500,5303613020,14840,14840,14840,14810,6106
20230705,095400,5213110290,14830,14820,14840,14800,21440
20230705,095300,4895287480,14820,14770,14820,14760,15967
20230705,095200,4659054570,14770,14720,14770,14720,13352
20230705,095100,4462066070,14720,14730,14740,14710,4892
20230705,095000,4390010090,14730,14730,14740,14730,2003
20230705,094900,4360505660,14720,14710,14730,14710,2046
20230705,094800,4330394750,14710,14710,14720,14710,2683
20230705,094700,4290924520,14720,14720,14720,14720,761
20230705,094600,4279722600,14720,14720,14730,14720,2684
20230705,094500,4240198300,14720,14730,14730,14710,3127
20230705,094400,4194159740,14730,14740,14740,14730,1282
20230705,094300,4175267760,14740,14750,14750,14740,2294
20230705,094200,4141449710,14750,14750,14760,14750,3155
20230705,094100,4094912740,14750,14750,14760,14750,780
20230705,094000,4083404080,14750,14750,14760,14740,3210
20230705,093900,4036056700,14740,14750,14750,14740,3218
20230705,093800,3988592720,14750,14750,14750,14740,700
20230705,093700,3978268500,14750,14750,14760,14750,2991
20230705,093600,3934144160,14750,14740,14760,14740,826
20230705,093500,3921962070,14740,14730,14740,14730,1968
20230705,093400,3892968440,14760,14750,14760,14730,2581
20230705,093300,3854914750,14770,14780,14780,14750,5268
20230705,093200,3777196220,14780,14770,14790,14760,3619
20230705,093100,3723738100,14770,14780,14790,14760,4622
20230705,093000,3655425400,14790,14790,14800,14780,2077
20230705,092900,3624708060,14780,14790,14800,14780,1435
20230705,092800,3603483270,14790,14780,14800,14780,2600
20230705,092700,3565011350,14780,14770,14790,14760,6850
20230705,092600,3463787910,14770,14780,14800,14760,9772
20230705,092500,3319438560,14780,14720,14780,14720,5408
20230705,092400,3239638440,14720,14720,14730,14710,1641
20230705,092300,3215486890,14720,14700,14720,14700,4813
20230705,092200,3144697960,14700,14700,14710,14690,2666
20230705,092100,3105512010,14710,14740,14740,14700,6938
20230705,092000,3003418310,14740,14750,14750,14740,2111
20230705,091900,2972295530,14750,14730,14760,14720,3362
20230705,091800,2922744130,14730,14800,14800,14720,15980
20230705,091700,2686946090,14810,14800,14810,14800,3149
20230705,091600,2640336840,14800,14780,14800,14780,4348
20230705,091500,2576025760,14770,14810,14820,14770,4639
20230705,091400,2507422020,14820,14810,14820,14800,3185
20230705,091300,2460259510,14820,14810,14820,14790,6879
20230705,091200,2358442870,14810,14800,14830,14800,7442
20230705,091100,2248247880,14810,14840,14840,14800,9084
20230705,091000,2113593390,14850,14820,14850,14820,12288
20230705,090900,1931250910,14830,14820,14840,14790,14426
20230705,090800,1717342160,14810,14810,14840,14800,18688
20230705,090700,1440352850,14800,14770,14800,14740,21048
20230705,090600,1129276200,14770,14740,14770,14730,8700
20230705,090500,1000916120,14740,14710,14760,14700,23327
20230705,090400,657314440,14710,14660,14720,14660,14531
20230705,090300,443859420,14660,14630,14660,14630,5332
20230705,090200,365780520,14630,14620,14670,14600,10840
20230705,090100,207116030,14620,14570,14630,14560,6537
20230705,090000,111653610,14570,14580,14590,14550,7460