KissMeData/024110/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190200,10005522860,10100,10100,10100,10100,71120
20230707,190100,10005522860,10100,10100,10100,10100,0
20230707,190000,10005522860,10100,10100,10100,10100,0
20230707,185900,10005522860,10100,10100,10100,10100,0
20230707,185800,10005522860,10100,10100,10100,10100,0
20230707,185700,10005522860,10100,10100,10100,10100,0
20230707,185600,10005522860,10100,10100,10100,10100,0
20230707,185500,10005522860,10100,10100,10100,10100,0
20230707,185400,10005522860,10100,10100,10100,10100,0
20230707,185300,10005522860,10100,10100,10100,10100,0
20230707,185200,10005522860,10100,10100,10100,10100,0
20230707,185100,10005522860,10100,10100,10100,10100,0
20230707,185000,10005522860,10100,10100,10100,10100,0
20230707,184900,10005522860,10100,10100,10100,10100,0
20230707,184800,10005522860,10100,10100,10100,10100,0
20230707,184700,10005522860,10100,10100,10100,10100,0
20230707,184600,10005522860,10100,10100,10100,10100,0
20230707,184500,10005522860,10100,10100,10100,10100,0
20230707,184400,10005522860,10100,10100,10100,10100,0
20230707,184300,10005522860,10100,10100,10100,10100,0
20230707,184200,10005522860,10100,10100,10100,10100,0
20230707,184100,10005522860,10100,10100,10100,10100,0
20230707,184000,10005522860,10100,10100,10100,10100,0
20230707,183900,10005522860,10100,10100,10100,10100,0
20230707,183800,10005522860,10100,10100,10100,10100,0
20230707,183700,10005522860,10100,10100,10100,10100,0
20230707,183600,10005522860,10100,10100,10100,10100,0
20230707,183500,10005522860,10100,10100,10100,10100,0
20230707,183400,10005522860,10100,10100,10100,10100,0
20230707,183300,10005522860,10100,10100,10100,10100,0
20230707,183200,10005522860,10100,10100,10100,10100,71120
20230707,183100,10005522860,10100,10100,10100,10100,0
20230707,183000,10005522860,10100,10100,10100,10100,0
20230707,182900,10005522860,10100,10100,10100,10100,0
20230707,182800,10005522860,10100,10100,10100,10100,0
20230707,182700,10005522860,10100,10100,10100,10100,0
20230707,182600,10005522860,10100,10100,10100,10100,0
20230707,182500,10005522860,10100,10100,10100,10100,0
20230707,182400,10005522860,10100,10100,10100,10100,0
20230707,182300,10005522860,10100,10100,10100,10100,0
20230707,182200,10005522860,10100,10100,10100,10100,0
20230707,182100,10005522860,10100,10100,10100,10100,0
20230707,182000,10005522860,10100,10100,10100,10100,0
20230707,181900,10005522860,10100,10100,10100,10100,0
20230707,181800,10005522860,10100,10100,10100,10100,0
20230707,181700,10005522860,10100,10100,10100,10100,0
20230707,181600,10005522860,10100,10100,10100,10100,0
20230707,181500,10005522860,10100,10100,10100,10100,0
20230707,181400,10005522860,10100,10100,10100,10100,0
20230707,181300,10005522860,10100,10100,10100,10100,0
20230707,181200,10005522860,10100,10100,10100,10100,0
20230707,181100,10005522860,10100,10100,10100,10100,0
20230707,181000,10005522860,10100,10100,10100,10100,0
20230707,180900,10005522860,10100,10100,10100,10100,0
20230707,180800,10005522860,10100,10100,10100,10100,0
20230707,180700,10005522860,10100,10100,10100,10100,0
20230707,180600,10005522860,10100,10100,10100,10100,0
20230707,180500,10005522860,10100,10100,10100,10100,0
20230707,180400,10005522860,10100,10100,10100,10100,0
20230707,180300,10005522860,10100,10100,10100,10100,0
20230707,180200,10005522860,10100,10100,10100,10100,71120
20230707,180100,10005522860,10100,10100,10100,10100,0
20230707,180000,10005522860,10100,10100,10100,10100,0
20230707,175900,10005522860,10100,10100,10100,10100,0
20230707,175800,10005522860,10100,10100,10100,10100,0
20230707,175700,10005522860,10100,10100,10100,10100,0
20230707,175600,10005522860,10100,10100,10100,10100,0
20230707,175500,10005522860,10100,10100,10100,10100,0
20230707,175400,10005522860,10100,10100,10100,10100,0
20230707,175300,10005522860,10100,10100,10100,10100,0
20230707,175200,10005522860,10100,10100,10100,10100,0
20230707,175100,10005522860,10100,10100,10100,10100,0
20230707,175000,10005522860,10100,10100,10100,10100,0
20230707,174900,10005522860,10100,10100,10100,10100,0
20230707,174800,10005522860,10100,10100,10100,10100,0
20230707,174700,10005522860,10100,10100,10100,10100,0
20230707,174600,10005522860,10100,10100,10100,10100,0
20230707,174500,10005522860,10100,10100,10100,10100,0
20230707,174400,10005522860,10100,10100,10100,10100,0
20230707,174300,10005522860,10100,10100,10100,10100,0
20230707,174200,10005522860,10100,10100,10100,10100,0
20230707,174100,10005522860,10100,10100,10100,10100,0
20230707,174000,10005522860,10100,10100,10100,10100,0
20230707,173900,10005522860,10100,10100,10100,10100,0
20230707,173800,10005522860,10100,10100,10100,10100,0
20230707,173700,10005522860,10100,10100,10100,10100,0
20230707,173600,10005522860,10100,10100,10100,10100,0
20230707,173500,10005522860,10100,10100,10100,10100,0
20230707,173400,10005522860,10100,10100,10100,10100,0
20230707,173300,10005522860,10100,10100,10100,10100,0
20230707,173200,10005522860,10100,10100,10100,10100,71120
20230707,173100,10005522860,10100,10100,10100,10100,0
20230707,173000,10005522860,10100,10100,10100,10100,0
20230707,172900,10005522860,10100,10100,10100,10100,0
20230707,172800,10005522860,10100,10100,10100,10100,0
20230707,172700,10005522860,10100,10100,10100,10100,0
20230707,172600,10005522860,10100,10100,10100,10100,0
20230707,172500,10005522860,10100,10100,10100,10100,0
20230707,172400,10005522860,10100,10100,10100,10100,0
20230707,172300,10005522860,10100,10100,10100,10100,0
20230707,172200,10005522860,10100,10100,10100,10100,0
20230707,172100,10005522860,10100,10100,10100,10100,0
20230707,172000,10005522860,10100,10100,10100,10100,0
20230707,171900,10005522860,10100,10100,10100,10100,0
20230707,171800,10005522860,10100,10100,10100,10100,0
20230707,171700,10005522860,10100,10100,10100,10100,0
20230707,171600,10005522860,10100,10100,10100,10100,0
20230707,171500,10005522860,10100,10100,10100,10100,0
20230707,171400,10005522860,10100,10100,10100,10100,0
20230707,171300,10005522860,10100,10100,10100,10100,0
20230707,171200,10005522860,10100,10100,10100,10100,0
20230707,171100,10005522860,10100,10100,10100,10100,0
20230707,171000,10005522860,10100,10100,10100,10100,0
20230707,170900,10005522860,10100,10100,10100,10100,0
20230707,170800,10005522860,10100,10100,10100,10100,0
20230707,170700,10005522860,10100,10100,10100,10100,0
20230707,170600,10005522860,10100,10100,10100,10100,0
20230707,170500,10005522860,10100,10100,10100,10100,0
20230707,170400,10005522860,10100,10100,10100,10100,0
20230707,170300,10005522860,10100,10100,10100,10100,0
20230707,170200,10005522860,10100,10100,10100,10100,71120
20230707,170100,10005522860,10100,10100,10100,10100,0
20230707,170000,10005522860,10100,10100,10100,10100,0
20230707,165900,10005522860,10100,10100,10100,10100,0
20230707,165800,10005522860,10100,10100,10100,10100,0
20230707,165700,10005522860,10100,10100,10100,10100,0
20230707,165600,10005522860,10100,10100,10100,10100,0
20230707,165500,10005522860,10100,10100,10100,10100,0
20230707,165400,10005522860,10100,10100,10100,10100,0
20230707,165300,10005522860,10100,10100,10100,10100,0
20230707,165200,10005522860,10100,10100,10100,10100,0
20230707,165100,10005522860,10100,10100,10100,10100,0
20230707,165000,10005522860,10100,10100,10100,10100,0
20230707,164900,10005522860,10100,10100,10100,10100,0
20230707,164800,10005522860,10100,10100,10100,10100,0
20230707,164700,10005522860,10100,10100,10100,10100,0
20230707,164600,10005522860,10100,10100,10100,10100,0
20230707,164500,10005522860,10100,10100,10100,10100,0
20230707,164400,10005522860,10100,10100,10100,10100,0
20230707,164300,10005522860,10100,10100,10100,10100,0
20230707,164200,10005522860,10100,10100,10100,10100,0
20230707,164100,10005522860,10100,10100,10100,10100,0
20230707,164000,10005522860,10100,10100,10100,10100,0
20230707,163900,10005522860,10100,10100,10100,10100,0
20230707,163800,10005522860,10100,10100,10100,10100,0
20230707,163700,10005522860,10100,10100,10100,10100,0
20230707,163600,10005522860,10100,10100,10100,10100,0
20230707,163500,10005522860,10100,10100,10100,10100,0
20230707,163400,10005522860,10100,10100,10100,10100,0
20230707,163300,10005522860,10100,10100,10100,10100,0
20230707,163200,10005522860,10100,10100,10100,10100,71120
20230707,163100,10005522860,10100,10100,10100,10100,0
20230707,163000,10005522860,10100,10100,10100,10100,0
20230707,162900,10005522860,10100,10100,10100,10100,0
20230707,162800,10005522860,10100,10100,10100,10100,0
20230707,162700,10005522860,10100,10100,10100,10100,0
20230707,162600,10005522860,10100,10100,10100,10100,0
20230707,162500,10005522860,10100,10100,10100,10100,0
20230707,162400,10005522860,10100,10100,10100,10100,0
20230707,162300,10005522860,10100,10100,10100,10100,0
20230707,162200,10005522860,10100,10100,10100,10100,0
20230707,162100,10005522860,10100,10100,10100,10100,0
20230707,162000,10005522860,10100,10100,10100,10100,0
20230707,161900,10005522860,10100,10100,10100,10100,0
20230707,161800,10005522860,10100,10100,10100,10100,0
20230707,161700,10005522860,10100,10100,10100,10100,0
20230707,161600,10005522860,10100,10100,10100,10100,0
20230707,161500,10005522860,10100,10100,10100,10100,0
20230707,161400,10005522860,10100,10100,10100,10100,0
20230707,161300,10005522860,10100,10100,10100,10100,0
20230707,161200,10005522860,10100,10100,10100,10100,0
20230707,161100,10005522860,10100,10100,10100,10100,0
20230707,161000,10005522860,10100,10100,10100,10100,0
20230707,160900,10005522860,10100,10100,10100,10100,0
20230707,160800,10005522860,10100,10100,10100,10100,0
20230707,160700,10005522860,10100,10100,10100,10100,0
20230707,160600,10005522860,10100,10100,10100,10100,0
20230707,160500,10005522860,10100,10100,10100,10100,0
20230707,160400,10005522860,10100,10100,10100,10100,0
20230707,160300,10005522860,10100,10100,10100,10100,0
20230707,160200,10005522860,10100,10100,10100,10100,71120
20230707,160100,10005522860,10100,10100,10100,10100,0
20230707,160000,10005522860,10100,10100,10100,10100,0
20230707,155900,10005522860,10100,10100,10100,10100,0
20230707,155800,10005522860,10100,10100,10100,10100,0
20230707,155700,10005522860,10100,10100,10100,10100,0
20230707,155600,10005522860,10100,10100,10100,10100,0
20230707,155500,10005522860,10100,10100,10100,10100,0
20230707,155400,10005522860,10100,10100,10100,10100,0
20230707,155300,10005522860,10100,10100,10100,10100,0
20230707,155200,10005522860,10100,10100,10100,10100,0
20230707,155100,10005522860,10100,10100,10100,10100,0
20230707,155000,10005522860,10100,10100,10100,10100,0
20230707,154900,10005522860,10100,10100,10100,10100,0
20230707,154800,10005522860,10100,10100,10100,10100,0
20230707,154700,10005522860,10100,10100,10100,10100,0
20230707,154600,10005522860,10100,10100,10100,10100,0
20230707,154500,10005522860,10100,10100,10100,10100,0
20230707,154400,10005522860,10100,10100,10100,10100,0
20230707,154300,10005522860,10100,10100,10100,10100,0
20230707,154200,10005522860,10100,10100,10100,10100,0
20230707,154100,10005522860,10100,10100,10100,10100,0
20230707,154000,10005522860,10100,10100,10100,10100,0
20230707,153900,10005522860,10100,10100,10100,10100,0
20230707,153800,10005522860,10100,10100,10100,10100,0
20230707,153700,10005522860,10100,10100,10100,10100,0
20230707,153600,10005522860,10100,10100,10100,10100,0
20230707,153500,10005522860,10100,10100,10100,10100,0
20230707,153400,10005522860,10100,10100,10100,10100,0
20230707,153300,10005522860,10100,10100,10100,10100,0
20230707,153200,10005522860,10100,10100,10100,10100,71120
20230707,153100,10005522860,10100,10100,10100,10100,0
20230707,153000,10005522860,10100,10100,10100,10100,71120
20230707,152900,9287210860,10090,10090,10090,10090,0
20230707,152800,9287210860,10090,10090,10090,10090,0
20230707,152700,9287210860,10090,10090,10090,10090,0
20230707,152600,9287210860,10090,10090,10090,10090,0
20230707,152500,9287210860,10090,10090,10090,10090,0
20230707,152400,9287210860,10090,10090,10090,10090,0
20230707,152300,9287210860,10090,10090,10090,10090,0
20230707,152200,9287210860,10090,10090,10090,10090,0
20230707,152100,9287210860,10090,10090,10090,10090,0
20230707,152000,9287210860,10090,10090,10090,10090,0
20230707,151900,9287210860,10090,10090,10090,10070,4134
20230707,151800,9245499080,10090,10070,10090,10060,2943
20230707,151700,9215828350,10070,10060,10080,10060,1276
20230707,151600,9202981250,10070,10070,10070,10060,1356
20230707,151500,9189330730,10070,10070,10080,10060,1441
20230707,151400,9174820230,10070,10080,10080,10060,4166
20230707,151300,9132862570,10070,10070,10080,10060,1747
20230707,151200,9115265000,10080,10070,10080,10060,4522
20230707,151100,9069730700,10070,10060,10070,10060,1360
20230707,151000,9056037630,10070,10080,10090,10060,2015
20230707,150900,9035729380,10080,10070,10080,10060,9156
20230707,150800,8943501080,10070,10070,10070,10060,2595
20230707,150700,8917377120,10070,10060,10070,10060,1404
20230707,150600,8903243820,10070,10060,10070,10060,1632
20230707,150500,8886813690,10060,10060,10070,10060,1621
20230707,150400,8870501400,10070,10070,10070,10060,833
20230707,150300,8862116560,10060,10070,10070,10060,1660
20230707,150200,8845409100,10060,10070,10070,10060,587
20230707,150100,8839501950,10060,10050,10070,10050,4066
20230707,150000,8798598440,10050,10060,10060,10050,3588
20230707,145900,8762532280,10050,10060,10070,10050,1197
20230707,145800,8750492670,10060,10060,10070,10060,1058
20230707,145700,8739848710,10070,10070,10070,10060,897
20230707,145600,8730823520,10070,10060,10070,10060,994
20230707,145500,8720821960,10070,10060,10070,10060,1390
20230707,145400,8706837000,10070,10060,10070,10060,1442
20230707,145300,8692329600,10060,10060,10070,10060,870
20230707,145200,8683575710,10060,10050,10060,10050,4820
20230707,145100,8635098040,10050,10050,10060,10050,1370
20230707,145000,8621326950,10050,10050,10060,10050,234
20230707,144900,8618974520,10050,10060,10060,10050,656
20230707,144800,8612380120,10050,10070,10070,10050,4237
20230707,144700,8569757330,10070,10070,10070,10060,572
20230707,144600,8564000790,10070,10060,10070,10060,1411
20230707,144500,8549805270,10060,10060,10070,10060,864
20230707,144400,8541112300,10070,10060,10070,10060,1409
20230707,144300,8526931100,10060,10070,10070,10060,357
20230707,144200,8523339090,10070,10060,10070,10050,3022
20230707,144100,8492940230,10060,10050,10060,10050,7159
20230707,144000,8420989450,10060,10060,10060,10050,1214
20230707,143900,8408781480,10060,10050,10060,10050,1278
20230707,143800,8395933890,10060,10050,10060,10050,1257
20230707,143700,8383299320,10050,10060,10060,10050,1193
20230707,143600,8371305580,10060,10050,10060,10050,1525
20230707,143500,8355977210,10050,10050,10060,10050,961
20230707,143400,8346313170,10060,10050,10060,10050,1911
20230707,143300,8327099110,10050,10070,10070,10050,2904
20230707,143200,8297885840,10060,10070,10070,10060,638
20230707,143100,8291466810,10070,10070,10070,10060,1049
20230707,143000,8280910270,10070,10070,10070,10060,3081
20230707,142900,8249901280,10070,10060,10070,10060,748
20230707,142800,8242374860,10070,10080,10080,10060,1094
20230707,142700,8231362990,10070,10080,10080,10070,3270
20230707,142600,8198432580,10080,10080,10080,10070,430
20230707,142500,8194101540,10080,10070,10080,10070,1574
20230707,142400,8178238900,10070,10060,10080,10060,2436
20230707,142300,8153711280,10070,10060,10070,10060,1259
20230707,142200,8141044280,10070,10070,10070,10060,813
20230707,142100,8132860830,10070,10050,10070,10050,11080
20230707,142000,8021396800,10050,10060,10060,10040,34969
20230707,141900,7669961480,10050,10060,10060,10050,1230
20230707,141800,7657595810,10060,10060,10060,10050,1272
20230707,141700,7644800630,10060,10060,10060,10050,1133
20230707,141600,7633409900,10060,10060,10060,10050,3387
20230707,141500,7599367180,10060,10060,10060,10050,1342
20230707,141400,7585878450,10060,10060,10060,10050,1857
20230707,141300,7567211980,10060,10050,10060,10050,573
20230707,141200,7561447690,10060,10050,10060,10050,1930
20230707,141100,7542041560,10050,10060,10060,10050,1322
20230707,141000,7528752120,10060,10060,10060,10050,1410
20230707,140900,7514579660,10060,10050,10060,10050,2154
20230707,140800,7492931000,10060,10060,10060,10050,3040
20230707,140700,7462376380,10060,10060,10060,10050,1445
20230707,140600,7447852490,10060,10060,10060,10050,446
20230707,140500,7443366100,10060,10060,10060,10050,1613
20230707,140400,7427151790,10060,10060,10060,10050,4764
20230707,140300,7379243220,10060,10060,10060,10050,2829
20230707,140200,7350783660,10050,10060,10060,10050,814
20230707,140100,7342602150,10050,10060,10060,10050,1125
20230707,140000,7331290480,10060,10050,10060,10050,357
20230707,135900,7327701220,10060,10060,10060,10050,888
20230707,135800,7318773690,10060,10060,10060,10050,810
20230707,135700,7310632020,10050,10050,10060,10050,1239
20230707,135600,7298171190,10060,10060,10060,10050,833
20230707,135500,7289796210,10060,10050,10060,10050,2351
20230707,135400,7266147330,10060,10050,10060,10050,1586
20230707,135300,7250206900,10060,10060,10060,10050,702
20230707,135200,7243147110,10060,10060,10060,10050,1623
20230707,135100,7226824140,10060,10050,10060,10050,429
20230707,135000,7222509080,10050,10050,10060,10050,1096
20230707,134900,7211491500,10060,10060,10060,10050,779
20230707,134800,7203659790,10060,10060,10060,10050,495
20230707,134700,7198682430,10060,10050,10060,10050,590
20230707,134600,7192750690,10060,10050,10060,10050,948
20230707,134500,7183221070,10050,10050,10060,10050,327
20230707,134400,7179932080,10060,10060,10060,10050,679
20230707,134300,7173102270,10060,10060,10060,10050,3675
20230707,134200,7136144800,10050,10060,10060,10050,159
20230707,134100,7134545640,10060,10050,10060,10050,471
20230707,134000,7129809920,10060,10060,10060,10050,1212
20230707,133900,7117625120,10050,10060,10060,10050,749
20230707,133800,7110093620,10060,10060,10060,10050,303
20230707,133700,7107047780,10060,10060,10060,10050,978
20230707,133600,7097215640,10060,10050,10060,10050,3324
20230707,133500,7063785820,10060,10060,10060,10050,1977
20230707,133400,7043897930,10060,10060,10060,10050,1007
20230707,133300,7033772240,10050,10060,10060,10050,416
20230707,133200,7029589320,10050,10050,10060,10050,887
20230707,133100,7020672030,10050,10060,10060,10050,1296
20230707,133000,7007644000,10060,10060,10060,10060,250
20230707,132900,7005129000,10060,10060,10060,10050,1324
20230707,132800,6991819600,10060,10060,10060,10050,462
20230707,132700,6987174850,10050,10060,10060,10050,16341
20230707,132600,6822789620,10060,10060,10060,10050,41463
20230707,132500,6405675940,10060,10060,10060,10050,498
20230707,132400,6400669940,10060,10060,10060,10050,1031
20230707,132300,6390305250,10050,10060,10060,10050,93
20230707,132200,6389370150,10060,10060,10060,10050,8125
20230707,132100,6307632870,10060,10060,10060,10050,1061
20230707,132000,6296968890,10060,10060,10060,10050,9899
20230707,131900,6197385610,10060,10060,10060,10050,251
20230707,131800,6194862400,10060,10050,10060,10050,5475
20230707,131700,6139836350,10050,10050,10060,10040,5151
20230707,131600,6088068550,10050,10050,10050,10040,2537
20230707,131500,6062571900,10050,10050,10050,10040,791
20230707,131400,6054627580,10050,10050,10050,10040,713
20230707,131300,6047465520,10050,10050,10050,10050,1150
20230707,131200,6035908020,10050,10050,10050,10040,1428
20230707,131100,6021566250,10050,10050,10050,10040,426
20230707,131000,6017286670,10040,10050,10050,10040,1188
20230707,130900,6005358160,10040,10050,10050,10040,803
20230707,130800,5997293230,10040,10050,10050,10040,2748
20230707,130700,5969676350,10050,10040,10050,10030,5402
20230707,130600,5915440570,10030,10040,10040,10030,956
20230707,130500,5905849300,10040,10040,10040,10030,1152
20230707,130400,5894284210,10030,10050,10050,10030,6505
20230707,130300,5828977360,10050,10040,10050,10030,17474
20230707,130200,5653546220,10040,10040,10040,10030,561
20230707,130100,5647914350,10040,10040,10040,10030,1056
20230707,130000,5637312290,10040,10040,10040,10030,436
20230707,125900,5632937320,10040,10040,10040,10030,3615
20230707,125800,5596651270,10040,10040,10040,10030,631
20230707,125700,5590316200,10030,10040,10040,10030,230
20230707,125600,5588007090,10040,10040,10040,10030,3263
20230707,125500,5555256710,10040,10040,10040,10030,446
20230707,125400,5550778920,10040,10040,10040,10030,706
20230707,125300,5543691190,10030,10030,10040,10030,1095
20230707,125200,5532704320,10030,10040,10040,10030,835
20230707,125100,5524325010,10040,10040,10040,10040,231
20230707,125000,5522005770,10040,10040,10040,10030,2228
20230707,124900,5499651470,10030,10040,10040,10030,363
20230707,124800,5496009410,10040,10040,10040,10030,477
20230707,124700,5491223460,10030,10040,10040,10030,800
20230707,124600,5483197300,10040,10030,10040,10030,564
20230707,124500,5477539650,10040,10040,10040,10030,555
20230707,124400,5471971470,10030,10040,10040,10030,783
20230707,124300,5464116370,10040,10040,10040,10030,631
20230707,124200,5457781390,10040,10050,10050,10040,9315
20230707,124100,5364258540,10040,10040,10050,10040,1019
20230707,124000,5354026320,10050,10050,10050,10050,119
20230707,123900,5352830370,10050,10040,10050,10040,276
20230707,123800,5350056920,10050,10050,10050,10040,739
20230707,123700,5342635380,10040,10060,10060,10040,1097
20230707,123600,5331612770,10060,10060,10060,10050,263
20230707,123500,5328967080,10050,10050,10060,10050,1338
20230707,123400,5315518140,10060,10050,10060,10050,369
20230707,123300,5311808920,10060,10050,10060,10050,442
20230707,123200,5307364940,10060,10060,10060,10050,2111
20230707,123100,5286147210,10050,10050,10060,10050,964
20230707,123000,5276458120,10060,10060,10060,10050,711
20230707,122900,5269308730,10060,10050,10060,10050,561
20230707,122800,5263665150,10060,10060,10060,10050,871
20230707,122700,5254910130,10060,10050,10060,10050,669
20230707,122600,5248181500,10050,10060,10060,10050,704
20230707,122500,5241104230,10060,10060,10060,10050,508
20230707,122400,5235997930,10050,10060,10060,10050,446
20230707,122300,5231512840,10060,10060,10060,10050,2774
20230707,122200,5203611060,10060,10050,10060,10040,14880
20230707,122100,5054065990,10040,10050,10050,10040,249
20230707,122000,5051564050,10050,10050,10050,10040,212
20230707,121900,5049433620,10050,10050,10050,10040,3735
20230707,121800,5011903770,10050,10030,10050,10030,13697
20230707,121700,4874385610,10030,10030,10040,10030,517
20230707,121600,4869195840,10040,10030,10040,10030,1440
20230707,121500,4854744750,10030,10030,10040,10030,1628
20230707,121400,4838400320,10040,10040,10040,10030,241
20230707,121300,4835981790,10040,10040,10040,10030,1441
20230707,121200,4821520390,10040,10040,10040,10030,1392
20230707,121100,4807548490,10040,10040,10040,10030,768
20230707,121000,4799837980,10040,10030,10040,10030,1870
20230707,120900,4781068450,10040,10040,10040,10030,445
20230707,120800,4776603840,10040,10040,10040,10030,5382
20230707,120700,4722571480,10030,10040,10040,10030,159
20230707,120600,4720975370,10030,10040,10040,10030,911
20230707,120500,4711836040,10040,10040,10040,10030,978
20230707,120400,4702020150,10040,10040,10040,10040,367
20230707,120300,4698335470,10040,10040,10040,10030,808
20230707,120200,4690229390,10040,10040,10040,10030,564
20230707,120100,4684569260,10030,10040,10040,10030,411
20230707,120000,4680446020,10040,10040,10040,10030,2132
20230707,115900,4659046630,10040,10040,10040,10030,220
20230707,115800,4656838610,10040,10040,10040,10030,246
20230707,115700,4654369440,10030,10040,10040,10030,931
20230707,115600,4645030790,10040,10030,10040,10030,404
20230707,115500,4640977490,10040,10030,10040,10030,1560
20230707,115400,4625330000,10040,10030,10040,10030,1823
20230707,115300,4607043930,10040,10030,10040,10030,2759
20230707,115200,4579368980,10040,10040,10040,10030,186
20230707,115100,4577501780,10030,10040,10040,10030,779
20230707,115000,4569686650,10030,10040,10040,10030,532
20230707,114900,4564348600,10040,10030,10040,10030,667
20230707,114800,4557652060,10040,10030,10040,10030,893
20230707,114700,4548694470,10040,10040,10040,10030,205
20230707,114600,4546637010,10040,10030,10040,10030,427
20230707,114500,4542353180,10030,10040,10040,10030,2699
20230707,114400,4515260980,10030,10030,10040,10030,195
20230707,114300,4513304340,10040,10040,10040,10030,466
20230707,114200,4508628930,10040,10030,10040,10030,815
20230707,114100,4500451720,10030,10040,10040,10030,245
20230707,114000,4497992740,10030,10040,10040,10030,644
20230707,113900,4491529260,10040,10020,10040,10020,3409
20230707,113800,4457343580,10030,10030,10030,10020,4965
20230707,113700,4407550250,10020,10030,10030,10020,754
20230707,113600,4399990450,10030,10030,10030,10020,1088
20230707,113500,4389078450,10020,10030,10030,10020,1077
20230707,113400,4378283780,10030,10030,10030,10020,1596
20230707,113300,4362275990,10030,10020,10030,10020,4440
20230707,113200,4317743660,10030,10030,10030,10020,1057
20230707,113100,4307150560,10030,10030,10030,10020,447
20230707,113000,4302667450,10020,10020,10030,10020,593
20230707,112900,4296724340,10020,10020,10030,10020,506
20230707,112800,4291653350,10030,10030,10030,10020,869
20230707,112700,4282940470,10030,10030,10030,10020,706
20230707,112600,4275859790,10030,10030,10030,10020,732
20230707,112500,4268522860,10030,10030,10030,10020,5896
20230707,112400,4209389030,10020,10020,10030,10020,110
20230707,112300,4208286670,10030,10030,10030,10020,1048
20230707,112200,4197779430,10030,10030,10030,10020,430
20230707,112100,4193466700,10020,10030,10030,10020,361
20230707,112000,4189849430,10030,10030,10030,10020,1234
20230707,111900,4177476860,10020,10030,10030,10020,954
20230707,111800,4167914450,10030,10030,10030,10020,5534
20230707,111700,4112408940,10030,10020,10030,10020,2395
20230707,111600,4088395350,10030,10030,10030,10020,14795
20230707,111500,3940007170,10030,10020,10030,10020,322
20230707,111400,3936780500,10020,10020,10030,10020,1112
20230707,111300,3925635600,10020,10030,10030,10020,179
20230707,111200,3923842000,10020,10020,10030,10020,310
20230707,111100,3920733550,10030,10020,10030,10020,1109
20230707,111000,3909613240,10030,10020,10030,10020,1007
20230707,110900,3899522860,10030,10020,10030,10020,5922
20230707,110800,3840176560,10020,10030,10030,10020,1957
20230707,110700,3820558890,10020,10030,10030,10020,956
20230707,110600,3810979440,10030,10020,10030,10020,548
20230707,110500,3805487610,10020,10020,10030,10020,1784
20230707,110400,3787606630,10030,10020,10030,10020,789
20230707,110300,3779698290,10030,10020,10030,10020,589
20230707,110200,3773794030,10030,10030,10030,10020,250
20230707,110100,3771288050,10030,10030,10040,10020,13463
20230707,110000,3636313420,10040,10050,10050,10030,43949
20230707,105900,3194790890,10050,10060,10060,10050,722
20230707,105800,3187534710,10050,10060,10060,10050,503
20230707,105700,3182479340,10050,10060,10060,10050,1592
20230707,105600,3166479410,10050,10050,10060,10050,6590
20230707,105500,3100249510,10050,10060,10060,10050,1210
20230707,105400,3088088640,10060,10050,10060,10050,385
20230707,105300,3084218630,10060,10050,10060,10050,383
20230707,105200,3080366150,10060,10050,10060,10050,2632
20230707,105100,3053898060,10050,10060,10060,10050,234
20230707,105000,3051544740,10060,10050,10060,10050,229
20230707,104900,3049241550,10050,10060,10060,10050,676
20230707,104800,3042447600,10060,10060,10060,10050,976
20230707,104700,3032637420,10060,10070,10070,10050,15902
20230707,104600,2872662910,10070,10060,10070,10060,20
20230707,104500,2872461650,10060,10060,10070,10060,697
20230707,104400,2865448320,10060,10070,10070,10060,909
20230707,104300,2856303610,10070,10070,10070,10060,344
20230707,104200,2852842330,10060,10060,10070,10060,862
20230707,104100,2844169530,10070,10060,10070,10060,813
20230707,104000,2835990570,10060,10070,10070,10060,44
20230707,103900,2835547630,10070,10070,10070,10060,1620
20230707,103800,2819244320,10070,10060,10070,10060,738
20230707,103700,2811812800,10070,10070,10070,10060,653
20230707,103600,2805242480,10060,10070,10070,10060,13475
20230707,103500,2669682690,10070,10070,10080,10060,8212
20230707,103400,2586984740,10070,10070,10080,10070,506
20230707,103300,2581889310,10070,10070,10080,10070,4015
20230707,103200,2541457140,10070,10070,10070,10060,918
20230707,103100,2532216050,10070,10070,10070,10060,1483
20230707,103000,2517285950,10070,10060,10070,10060,1962
20230707,102900,2497539140,10060,10070,10070,10060,517
20230707,102800,2492335850,10070,10070,10070,10060,742
20230707,102700,2484864050,10070,10070,10070,10060,1152
20230707,102600,2473269970,10070,10080,10080,10060,13263
20230707,102500,2339695490,10080,10070,10080,10070,1425
20230707,102400,2325333420,10070,10070,10080,10070,1578
20230707,102300,2309432820,10080,10070,10080,10070,751
20230707,102200,2301867470,10070,10080,10080,10070,280
20230707,102100,2299045320,10080,10080,10080,10070,2549
20230707,102000,2273355940,10080,10100,10100,10080,8835
20230707,101900,2184247990,10090,10100,10100,10090,471
20230707,101800,2179493910,10090,10110,10110,10090,1174
20230707,101700,2167636490,10100,10100,10110,10100,1870
20230707,101600,2148748640,10110,10110,10110,10100,115
20230707,101500,2147586060,10110,10100,10110,10100,903
20230707,101400,2138465730,10100,10090,10100,10090,3335
20230707,101300,2104782300,10100,10100,10100,10090,226
20230707,101200,2102501930,10090,10100,10100,10090,358
20230707,101100,2098889630,10100,10090,10100,10090,1091
20230707,101000,2087880580,10100,10090,10100,10090,287
20230707,100900,2084984200,10100,10100,10100,10090,53
20230707,100800,2084448970,10100,10090,10100,10090,1050
20230707,100700,2073854320,10090,10080,10090,10080,363
20230707,100600,2070192120,10080,10080,10090,10080,2724
20230707,100500,2042712250,10090,10090,10090,10080,60
20230707,100400,2042106920,10090,10080,10090,10080,816
20230707,100300,2033877570,10080,10080,10090,10080,2952
20230707,100200,2004120590,10090,10090,10090,10080,220
20230707,100100,2001900860,10090,10090,10090,10080,905
20230707,100000,1992775020,10090,10090,10090,10080,478
20230707,095900,1987954870,10090,10080,10090,10080,122
20230707,095800,1986724030,10080,10090,10090,10080,284
20230707,095700,1983861020,10080,10080,10090,10080,385
20230707,095600,1979979800,10090,10090,10090,10080,562
20230707,095500,1974313550,10090,10070,10090,10070,4499
20230707,095400,1928964110,10080,10070,10080,10070,862
20230707,095300,1920281450,10070,10080,10080,10070,1506
20230707,095200,1905108730,10080,10070,10080,10070,440
20230707,095100,1900676520,10070,10070,10080,10070,216
20230707,095000,1898501190,10070,10080,10080,10070,349
20230707,094900,1894986290,10080,10080,10080,10070,2317
20230707,094800,1871643790,10070,10070,10080,10070,239
20230707,094700,1869236850,10070,10070,10070,10060,2997
20230707,094600,1839057130,10070,10070,10070,10060,1067
20230707,094500,1828317640,10060,10070,10080,10060,11912
20230707,094400,1708366160,10080,10080,10080,10070,935
20230707,094300,1698943220,10070,10080,10080,10070,2693
20230707,094200,1671801340,10080,10080,10090,10080,3739
20230707,094100,1634111840,10090,10090,10100,10090,1240
20230707,094000,1621599060,10080,10090,10090,10080,6481
20230707,093900,1556269170,10090,10090,10100,10090,8522
20230707,093800,1470231720,10090,10090,10100,10080,4397
20230707,093700,1425861680,10090,10080,10090,10080,774
20230707,093600,1418055970,10090,10090,10090,10080,186
20230707,093500,1416179970,10090,10080,10090,10070,2492
20230707,093400,1391060280,10080,10070,10080,10070,3474
20230707,093300,1356065360,10080,10080,10080,10070,14257
20230707,093200,1212368650,10090,10090,10090,10080,3105
20230707,093100,1181044010,10090,10080,10090,10080,10538
20230707,093000,1074818740,10090,10100,10100,10090,5446
20230707,092900,1019867100,10100,10120,10120,10090,1437
20230707,092800,1005347080,10120,10110,10120,10100,1523
20230707,092700,989945730,10110,10100,10110,10090,3162
20230707,092600,958009000,10100,10090,10100,10090,3295
20230707,092500,924761490,10090,10090,10090,10080,2235
20230707,092400,902218740,10090,10090,10100,10090,4056
20230707,092300,861291530,10090,10090,10100,10090,2208
20230707,092200,839012160,10090,10100,10100,10080,8957
20230707,092100,748617950,10100,10090,10100,10090,1777
20230707,092000,730677290,10100,10100,10100,10090,439
20230707,091900,726245320,10090,10090,10100,10090,387
20230707,091800,722340230,10100,10100,10100,10090,2268
20230707,091700,699449670,10100,10090,10100,10090,2742
20230707,091600,671776380,10100,10100,10110,10090,9322
20230707,091500,577624220,10110,10110,10110,10100,6896
20230707,091400,507915830,10110,10140,10140,10110,8404
20230707,091300,422809160,10140,10140,10140,10130,813
20230707,091200,414571200,10130,10140,10140,10130,393
20230707,091100,410589920,10140,10130,10140,10130,1475
20230707,091000,395647090,10130,10140,10140,10130,838
20230707,090900,387156070,10140,10140,10140,10130,959
20230707,090800,377439750,10130,10130,10140,10120,307
20230707,090700,374328810,10140,10120,10140,10110,3043
20230707,090600,343538350,10120,10100,10140,10100,3505
20230707,090500,308073050,10100,10110,10110,10100,675
20230707,090400,301253770,10110,10110,10110,10100,846
20230707,090300,292702900,10110,10100,10110,10080,3939
20230707,090200,252920500,10090,10120,10130,10090,2472
20230707,090100,227917120,10080,10080,10110,10080,4791
20230707,090000,179553300,10100,10140,10180,10090,17751